Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.41 | 26.86 | 26.36 | 26.75 | 793,082 | +0.45(+1.71%) |
Jun 29, 2020 | 25.99 | 26.35 | 25.99 | 26.30 | 61,490 | +0.25(+0.95%) |
Jun 26, 2020 | 26.11 | 26.21 | 26.01 | 26.05 | 26,900 | -0.47(-1.76%) |
Jun 25, 2020 | 26.31 | 26.52 | 26.31 | 26.52 | 2,235 | +0.18(+0.68%) |
Jun 24, 2020 | 26.83 | 26.83 | 26.30 | 26.34 | 10,660 | -0.55(-2.05%) |
Jun 23, 2020 | 27.03 | 27.05 | 26.89 | 26.89 | 13,298 | +0.10(+0.37%) |
Jun 22, 2020 | 26.61 | 26.81 | 26.56 | 26.79 | 32,228 | +0.14(+0.53%) |
Jun 19, 2020 | 26.93 | 26.93 | 26.64 | 26.65 | 13,700 | -0.08(-0.30%) |
Jun 18, 2020 | 26.77 | 26.80 | 26.66 | 26.73 | 19,970 | -0.05(-0.19%) |
Jun 17, 2020 | 26.83 | 26.86 | 26.77 | 26.78 | 14,601 | -0.05(-0.18%) |
Jun 16, 2020 | 27.05 | 27.05 | 26.63 | 26.83 | 17,552 | +0.30(+1.13%) |
Jun 15, 2020 | 26.26 | 26.53 | 26.14 | 26.53 | 3,400 | +0.04(+0.15%) |
Jun 12, 2020 | 26.69 | 26.70 | 26.32 | 26.49 | 159,600 | +0.15(+0.57%) |
Jun 11, 2020 | 26.76 | 26.77 | 26.34 | 26.34 | 301,217 | -0.75(-2.75%) |
Jun 10, 2020 | 27.13 | 27.15 | 27.04 | 27.09 | 10,436 | +0.02(+0.06%) |
Jun 09, 2020 | 27.04 | 27.20 | 27.04 | 27.07 | 20,342 | -0.20(-0.73%) |
Jun 08, 2020 | 26.96 | 27.27 | 26.96 | 27.27 | 162,749 | +0.13(+0.47%) |
Jun 05, 2020 | 27.16 | 27.28 | 27.00 | 27.14 | 1,745,700 | +0.39(+1.47%) |
Jun 04, 2020 | 26.80 | 26.82 | 26.75 | 26.75 | 20,257 | -0.10(-0.38%) |
Jun 03, 2020 | 26.64 | 26.85 | 26.64 | 26.85 | 440,847 | +0.26(+0.98%) |
Jun 02, 2020 | 26.57 | 26.59 | 26.47 | 26.59 | 7,273 | +0.03(+0.09%) |
Jun 01, 2020 | 26.38 | 26.63 | 26.37 | 26.56 | 216,519 | +0.15(+0.59%) |
May 29, 2020 | 26.38 | 26.47 | 26.31 | 26.41 | 10,700 | +0.01(+0.04%) |
May 28, 2020 | 26.49 | 26.57 | 26.34 | 26.40 | 20,575 | -0.05(-0.19%) |
May 27, 2020 | 26.39 | 26.45 | 26.24 | 26.45 | 162,603 | +0.18(+0.69%) |
May 26, 2020 | 26.44 | 26.44 | 26.17 | 26.27 | 128,821 | +0.20(+0.77%) |
May 22, 2020 | 26.01 | 26.10 | 26.01 | 26.07 | 22,400 | +0.02(+0.06%) |
May 21, 2020 | 26.12 | 26.13 | 26.00 | 26.05 | 18,151 | -0.07(-0.25%) |
May 20, 2020 | 26.11 | 26.15 | 26.09 | 26.12 | 15,084 | +0.16(+0.61%) |
May 19, 2020 | 26.06 | 26.12 | 25.96 | 25.96 | 13,914 | -0.00(-0.02%) |
May 18, 2020 | 25.91 | 26.02 | 25.87 | 25.97 | 59,498 | +0.31(+1.22%) |
May 15, 2020 | 25.50 | 25.67 | 25.50 | 25.65 | 18,600 | +0.03(+0.12%) |
May 14, 2020 | 25.30 | 25.62 | 25.26 | 25.62 | 42,600 | +0.16(+0.63%) |
May 13, 2020 | 25.58 | 25.60 | 25.36 | 25.46 | 30,499 | -0.19(-0.74%) |
May 12, 2020 | 25.92 | 25.99 | 25.65 | 25.65 | 57,934 | -0.34(-1.31%) |
May 11, 2020 | 25.90 | 26.02 | 25.85 | 25.99 | 11,269 | +0.01(+0.03%) |
May 08, 2020 | 25.91 | 25.98 | 25.91 | 25.98 | 4,400 | +0.28(+1.09%) |
May 07, 2020 | 25.76 | 25.80 | 25.68 | 25.70 | 15,581 | +0.15(+0.59%) |
May 06, 2020 | 25.85 | 25.85 | 25.55 | 25.55 | 5,910 | -0.15(-0.58%) |
May 05, 2020 | 25.60 | 25.84 | 25.60 | 25.70 | 46,323 | +0.19(+0.74%) |
May 04, 2020 | 25.39 | 25.51 | 25.35 | 25.51 | 18,361 | +0.01(+0.04%) |
May 01, 2020 | 25.57 | 25.70 | 25.45 | 25.50 | 23,600 | -0.42(-1.63%) |
Apr 30, 2020 | 25.92 | 25.97 | 25.86 | 25.92 | 9,709 | -0.03(-0.10%) |
Apr 29, 2020 | 25.87 | 26.02 | 25.86 | 25.95 | 17,239 | +0.34(+1.33%) |
Apr 28, 2020 | 25.91 | 25.91 | 25.61 | 25.61 | 222,313 | -0.11(-0.41%) |
Apr 27, 2020 | 25.66 | 25.75 | 25.55 | 25.71 | 31,000 | +0.31(+1.22%) |
Apr 24, 2020 | 25.33 | 25.56 | 25.31 | 25.41 | 9,200 | +0.07(+0.26%) |
Apr 23, 2020 | 25.45 | 25.50 | 25.26 | 25.34 | 35,817 | +0.01(+0.04%) |
Apr 22, 2020 | 25.14 | 25.41 | 25.13 | 25.33 | 50,493 | +0.42(+1.69%) |
Apr 21, 2020 | 25.07 | 25.27 | 24.91 | 24.91 | 38,367 | -0.57(-2.25%) |
Apr 20, 2020 | 25.48 | 25.63 | 25.48 | 25.48 | 214,226 | -0.18(-0.70%) |
Apr 17, 2020 | 25.62 | 25.67 | 25.44 | 25.66 | 120,500 | +0.36(+1.40%) |
Apr 16, 2020 | 25.01 | 25.33 | 25.01 | 25.31 | 16,729 | +0.05(+0.18%) |
Apr 15, 2020 | 25.03 | 25.38 | 25.03 | 25.26 | 57,421 | -0.12(-0.46%) |
Apr 14, 2020 | 25.39 | 25.58 | 25.38 | 25.38 | 28,878 | +0.22(+0.87%) |
Apr 13, 2020 | 25.24 | 25.24 | 24.98 | 25.16 | 46,842 | -0.06(-0.24%) |
Apr 09, 2020 | 25.26 | 25.35 | 25.12 | 25.22 | 48,000 | +0.27(+1.09%) |
Apr 08, 2020 | 24.96 | 24.96 | 24.58 | 24.95 | 13,269 | +0.31(+1.25%) |
Apr 07, 2020 | 24.99 | 25.05 | 24.56 | 24.64 | 111,719 | +0.05(+0.20%) |
Apr 06, 2020 | 24.28 | 24.67 | 24.28 | 24.59 | 15,632 | +0.77(+3.23%) |
Apr 03, 2020 | 23.80 | 23.84 | 23.52 | 23.82 | 77,200 | +0.11(+0.46%) |
Apr 02, 2020 | 23.24 | 23.77 | 23.24 | 23.71 | 39,272 | +0.29(+1.24%) |