Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.93 | 29.56 | 28.56 | 29.50 | 898,700 | +0.43(+1.47%) |
Jun 29, 2020 | 28.07 | 29.14 | 27.80 | 29.07 | 612,789 | +1.44(+5.21%) |
Jun 26, 2020 | 28.16 | 28.39 | 27.24 | 27.63 | 839,815 | -0.60(-2.11%) |
Jun 25, 2020 | 27.41 | 28.28 | 27.28 | 28.23 | 443,455 | +0.70(+2.54%) |
Jun 24, 2020 | 27.09 | 27.79 | 26.78 | 27.53 | 645,241 | -0.03(-0.10%) |
Jun 23, 2020 | 27.15 | 27.69 | 27.04 | 27.56 | 693,947 | +0.85(+3.19%) |
Jun 22, 2020 | 26.79 | 26.79 | 26.03 | 26.70 | 534,788 | -0.21(-0.77%) |
Jun 19, 2020 | 27.20 | 27.93 | 26.71 | 26.91 | 948,199 | +0.05(+0.18%) |
Jun 18, 2020 | 26.87 | 27.19 | 26.59 | 26.87 | 568,219 | -0.27(-0.98%) |
Jun 17, 2020 | 26.83 | 27.37 | 26.37 | 27.13 | 575,102 | +0.31(+1.16%) |
Jun 16, 2020 | 26.03 | 27.55 | 25.87 | 26.82 | 780,882 | +1.70(+6.78%) |
Jun 15, 2020 | 24.98 | 25.33 | 24.32 | 25.11 | 1,174,860 | -0.61(-2.36%) |
Jun 12, 2020 | 27.58 | 27.58 | 25.40 | 25.72 | 1,347,296 | -1.04(-3.89%) |
Jun 11, 2020 | 27.56 | 27.84 | 26.69 | 26.76 | 734,941 | -1.68(-5.89%) |
Jun 10, 2020 | 30.11 | 30.27 | 28.30 | 28.44 | 753,553 | -1.68(-5.56%) |
Jun 09, 2020 | 30.53 | 31.01 | 30.06 | 30.11 | 791,548 | -0.87(-2.81%) |
Jun 08, 2020 | 30.31 | 31.06 | 30.00 | 30.98 | 526,401 | +0.97(+3.22%) |
Jun 05, 2020 | 29.26 | 30.21 | 28.92 | 30.02 | 780,658 | +1.85(+6.55%) |
Jun 04, 2020 | 28.25 | 28.62 | 27.85 | 28.17 | 848,642 | -0.35(-1.23%) |
Jun 03, 2020 | 28.83 | 29.34 | 28.30 | 28.52 | 541,953 | +0.23(+0.80%) |
Jun 02, 2020 | 28.38 | 29.05 | 28.12 | 28.30 | 808,822 | -0.12(-0.43%) |
Jun 01, 2020 | 29.00 | 29.09 | 28.14 | 28.42 | 970,515 | -0.38(-1.32%) |
May 29, 2020 | 28.27 | 28.87 | 28.19 | 28.80 | 701,853 | +0.10(+0.36%) |
May 28, 2020 | 29.05 | 29.79 | 28.49 | 28.69 | 817,469 | -0.09(-0.33%) |
May 27, 2020 | 28.02 | 28.90 | 28.01 | 28.79 | 791,514 | +1.21(+4.39%) |
May 26, 2020 | 28.05 | 28.65 | 27.34 | 27.58 | 733,429 | +0.69(+2.57%) |
May 22, 2020 | 26.16 | 26.94 | 25.83 | 26.88 | 475,895 | +0.90(+3.46%) |
May 21, 2020 | 25.70 | 26.14 | 25.42 | 25.99 | 707,483 | +0.36(+1.40%) |
May 20, 2020 | 25.56 | 25.83 | 25.30 | 25.63 | 478,589 | +0.53(+2.11%) |
May 19, 2020 | 25.81 | 25.87 | 25.08 | 25.10 | 569,422 | -0.87(-3.35%) |
May 18, 2020 | 25.26 | 26.19 | 24.77 | 25.97 | 723,950 | +1.69(+6.98%) |
May 15, 2020 | 24.00 | 24.48 | 23.71 | 24.27 | 652,520 | +0.09(+0.35%) |
May 14, 2020 | 24.78 | 24.92 | 23.75 | 24.19 | 607,412 | -0.98(-3.91%) |
May 13, 2020 | 25.07 | 25.26 | 24.50 | 25.17 | 503,480 | +0.03(+0.11%) |
May 12, 2020 | 26.67 | 27.10 | 25.09 | 25.14 | 531,217 | -1.38(-5.21%) |
May 11, 2020 | 26.96 | 27.32 | 26.43 | 26.52 | 672,293 | -0.69(-2.54%) |
May 08, 2020 | 26.74 | 27.96 | 26.70 | 27.22 | 1,335,464 | +1.69(+6.60%) |
May 07, 2020 | 25.56 | 27.08 | 25.26 | 25.53 | 985,525 | +1.04(+4.25%) |
May 06, 2020 | 25.34 | 25.75 | 24.07 | 24.49 | 1,046,918 | -0.96(-3.76%) |
May 05, 2020 | 25.38 | 26.32 | 25.37 | 25.45 | 559,061 | +0.41(+1.63%) |
May 04, 2020 | 25.10 | 25.39 | 24.73 | 25.04 | 557,569 | -0.40(-1.56%) |
May 01, 2020 | 25.68 | 25.81 | 25.04 | 25.44 | 593,152 | -0.70(-2.68%) |
Apr 30, 2020 | 25.64 | 26.36 | 24.92 | 26.14 | 865,209 | +0.00(+0.00%) |
Apr 29, 2020 | 26.89 | 26.89 | 25.29 | 26.14 | 834,849 | -0.19(-0.72%) |
Apr 28, 2020 | 27.08 | 27.10 | 26.01 | 26.33 | 902,818 | -0.07(-0.25%) |
Apr 27, 2020 | 25.89 | 26.88 | 25.73 | 26.39 | 500,831 | +0.80(+3.14%) |
Apr 24, 2020 | 25.15 | 25.80 | 25.10 | 25.59 | 354,729 | +0.25(+0.97%) |
Apr 23, 2020 | 25.71 | 26.39 | 25.18 | 25.34 | 393,664 | -0.41(-1.58%) |
Apr 22, 2020 | 25.72 | 26.13 | 24.85 | 25.75 | 555,111 | +0.68(+2.72%) |
Apr 21, 2020 | 23.78 | 25.28 | 23.48 | 25.07 | 775,105 | +0.72(+2.95%) |
Apr 20, 2020 | 23.59 | 25.08 | 23.03 | 24.35 | 541,275 | +0.19(+0.78%) |
Apr 17, 2020 | 24.43 | 25.30 | 23.22 | 24.16 | 1,002,602 | +0.13(+0.55%) |
Apr 16, 2020 | 24.93 | 25.13 | 23.48 | 24.03 | 808,008 | -0.98(-3.90%) |
Apr 15, 2020 | 24.92 | 25.85 | 24.49 | 25.00 | 777,522 | -1.13(-4.31%) |
Apr 14, 2020 | 26.82 | 27.03 | 25.85 | 26.13 | 687,655 | +0.10(+0.40%) |
Apr 13, 2020 | 25.94 | 26.44 | 25.14 | 26.02 | 555,805 | -0.12(-0.47%) |
Apr 09, 2020 | 27.45 | 28.15 | 25.97 | 26.15 | 641,428 | -0.73(-2.71%) |
Apr 08, 2020 | 26.24 | 27.38 | 25.92 | 26.88 | 907,474 | +0.69(+2.64%) |
Apr 07, 2020 | 26.79 | 27.32 | 25.79 | 26.18 | 1,000,482 | +0.32(+1.24%) |
Apr 06, 2020 | 26.32 | 26.64 | 24.78 | 25.86 | 697,562 | +0.60(+2.36%) |
Apr 03, 2020 | 25.24 | 25.91 | 24.54 | 25.27 | 874,464 | +0.15(+0.60%) |
Apr 02, 2020 | 22.01 | 25.41 | 21.89 | 25.11 | 968,201 | +3.08(+13.96%) |