Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.36 | 29.61 | 28.36 | 29.23 | 197,087 | +0.77(+2.70%) |
Jun 29, 2020 | 28.18 | 28.79 | 28.05 | 28.46 | 91,450 | +0.45(+1.61%) |
Jun 26, 2020 | 27.50 | 28.17 | 27.50 | 28.01 | 85,833 | +0.32(+1.16%) |
Jun 25, 2020 | 27.73 | 27.73 | 27.33 | 27.69 | 84,011 | -0.07(-0.24%) |
Jun 24, 2020 | 28.11 | 28.26 | 27.57 | 27.76 | 93,117 | -0.61(-2.16%) |
Jun 23, 2020 | 28.81 | 29.06 | 28.35 | 28.37 | 73,799 | -0.38(-1.31%) |
Jun 22, 2020 | 28.76 | 28.90 | 28.44 | 28.75 | 109,448 | +0.00(+0.00%) |
Jun 19, 2020 | 28.53 | 29.02 | 28.53 | 28.75 | 124,028 | +0.25(+0.86%) |
Jun 18, 2020 | 28.29 | 28.58 | 28.29 | 28.50 | 51,862 | -0.10(-0.36%) |
Jun 17, 2020 | 28.74 | 28.90 | 28.46 | 28.61 | 54,048 | +0.08(+0.30%) |
Jun 16, 2020 | 28.35 | 28.78 | 28.34 | 28.52 | 88,935 | +0.90(+3.24%) |
Jun 15, 2020 | 27.29 | 27.89 | 26.98 | 27.63 | 182,750 | -0.09(-0.34%) |
Jun 12, 2020 | 27.98 | 28.13 | 27.28 | 27.72 | 119,678 | +0.42(+1.55%) |
Jun 11, 2020 | 28.29 | 28.35 | 27.30 | 27.30 | 106,368 | -1.80(-6.19%) |
Jun 10, 2020 | 28.85 | 29.33 | 28.72 | 29.10 | 73,596 | +0.18(+0.62%) |
Jun 09, 2020 | 28.95 | 29.02 | 28.47 | 28.92 | 174,275 | -0.39(-1.32%) |
Jun 08, 2020 | 29.50 | 30.04 | 29.18 | 29.30 | 93,203 | -0.16(-0.54%) |
Jun 05, 2020 | 29.44 | 29.81 | 29.40 | 29.46 | 101,429 | +0.33(+1.13%) |
Jun 04, 2020 | 29.13 | 29.41 | 29.00 | 29.13 | 53,851 | -0.24(-0.83%) |
Jun 03, 2020 | 28.70 | 29.48 | 28.70 | 29.38 | 73,956 | +0.63(+2.20%) |
Jun 02, 2020 | 28.75 | 28.79 | 28.46 | 28.75 | 56,522 | +0.06(+0.20%) |
Jun 01, 2020 | 28.24 | 28.95 | 28.24 | 28.69 | 66,213 | +0.35(+1.23%) |
May 29, 2020 | 28.28 | 28.57 | 28.00 | 28.34 | 81,483 | -0.01(-0.03%) |
May 28, 2020 | 28.03 | 28.59 | 27.96 | 28.35 | 198,810 | +0.30(+1.08%) |
May 27, 2020 | 28.45 | 28.47 | 27.38 | 28.05 | 94,137 | -0.23(-0.80%) |
May 26, 2020 | 28.20 | 28.50 | 27.96 | 28.28 | 78,147 | +0.76(+2.78%) |
May 22, 2020 | 27.43 | 27.56 | 26.98 | 27.51 | 52,094 | +0.13(+0.48%) |
May 21, 2020 | 27.36 | 27.54 | 27.03 | 27.38 | 67,979 | -0.14(-0.51%) |
May 20, 2020 | 27.80 | 27.80 | 27.41 | 27.52 | 119,144 | -0.03(-0.10%) |
May 19, 2020 | 27.73 | 27.98 | 27.36 | 27.55 | 117,859 | -0.30(-1.08%) |
May 18, 2020 | 27.35 | 27.97 | 27.31 | 27.85 | 40,488 | +0.96(+3.58%) |
May 15, 2020 | 26.77 | 26.92 | 26.30 | 26.89 | 93,366 | +0.10(+0.39%) |
May 14, 2020 | 26.79 | 26.90 | 26.19 | 26.79 | 88,231 | -0.33(-1.22%) |
May 13, 2020 | 27.68 | 28.00 | 27.08 | 27.12 | 155,561 | -0.67(-2.41%) |
May 12, 2020 | 28.63 | 28.78 | 27.79 | 27.79 | 100,944 | -0.93(-3.25%) |
May 11, 2020 | 28.15 | 28.99 | 28.09 | 28.72 | 121,734 | +0.30(+1.06%) |
May 08, 2020 | 28.45 | 28.62 | 27.86 | 28.42 | 111,508 | +0.57(+2.03%) |
May 07, 2020 | 27.49 | 28.15 | 27.49 | 27.85 | 144,809 | +0.74(+2.71%) |
May 06, 2020 | 27.38 | 27.64 | 27.11 | 27.12 | 141,606 | -0.41(-1.51%) |
May 05, 2020 | 27.81 | 27.98 | 27.51 | 27.53 | 157,554 | +0.25(+0.90%) |
May 04, 2020 | 26.61 | 27.39 | 26.44 | 27.29 | 161,018 | +0.49(+1.83%) |
May 01, 2020 | 27.30 | 27.52 | 26.71 | 26.80 | 88,697 | -1.04(-3.73%) |
Apr 30, 2020 | 28.41 | 28.60 | 27.77 | 27.83 | 178,089 | -0.81(-2.83%) |
Apr 29, 2020 | 27.80 | 29.00 | 27.71 | 28.64 | 422,841 | +1.31(+4.79%) |
Apr 28, 2020 | 27.48 | 27.48 | 26.88 | 27.33 | 159,936 | +0.29(+1.08%) |
Apr 27, 2020 | 26.87 | 27.12 | 26.87 | 27.04 | 85,366 | +0.19(+0.70%) |
Apr 24, 2020 | 26.48 | 26.97 | 26.42 | 26.85 | 103,233 | +0.36(+1.35%) |
Apr 23, 2020 | 26.16 | 26.67 | 26.16 | 26.49 | 156,581 | +0.42(+1.63%) |
Apr 22, 2020 | 26.56 | 26.67 | 25.96 | 26.07 | 143,183 | -0.28(-1.07%) |
Apr 21, 2020 | 26.39 | 26.55 | 26.16 | 26.35 | 108,109 | -0.29(-1.10%) |
Apr 20, 2020 | 25.80 | 26.94 | 25.80 | 26.65 | 141,910 | +0.35(+1.33%) |
Apr 17, 2020 | 25.82 | 26.35 | 25.69 | 26.30 | 114,797 | +0.90(+3.56%) |
Apr 16, 2020 | 25.19 | 26.11 | 24.54 | 25.39 | 299,130 | -0.85(-3.23%) |
Apr 15, 2020 | 26.32 | 26.85 | 26.24 | 26.24 | 83,473 | -0.82(-3.03%) |
Apr 14, 2020 | 27.64 | 28.12 | 26.92 | 27.06 | 102,884 | -0.31(-1.14%) |
Apr 13, 2020 | 26.48 | 27.54 | 26.48 | 27.37 | 133,491 | +0.59(+2.22%) |
Apr 09, 2020 | 26.85 | 27.29 | 26.45 | 26.78 | 90,713 | +0.21(+0.78%) |
Apr 08, 2020 | 26.79 | 26.81 | 26.04 | 26.57 | 162,027 | +0.01(+0.04%) |
Apr 07, 2020 | 26.25 | 26.94 | 26.10 | 26.56 | 317,106 | +0.89(+3.45%) |
Apr 06, 2020 | 24.99 | 26.01 | 24.99 | 25.67 | 218,954 | +1.07(+4.37%) |
Apr 03, 2020 | 24.32 | 24.71 | 23.90 | 24.60 | 215,166 | +0.20(+0.81%) |
Apr 02, 2020 | 22.86 | 24.48 | 22.72 | 24.40 | 207,685 | +1.40(+6.11%) |