Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.44 | 28.62 | 28.39 | 28.61 | 37,209 | -0.02(-0.07%) |
Jun 29, 2020 | 28.46 | 28.68 | 28.46 | 28.63 | 31,842 | +0.08(+0.29%) |
Jun 26, 2020 | 28.82 | 28.82 | 28.51 | 28.55 | 79,820 | -0.28(-0.97%) |
Jun 25, 2020 | 28.46 | 28.83 | 28.46 | 28.83 | 6,586 | +0.39(+1.36%) |
Jun 24, 2020 | 28.82 | 28.86 | 28.44 | 28.44 | 20,389 | -0.65(-2.24%) |
Jun 23, 2020 | 29.25 | 29.30 | 29.09 | 29.09 | 19,119 | +0.05(+0.16%) |
Jun 22, 2020 | 28.85 | 29.05 | 28.85 | 29.04 | 196,221 | +0.45(+1.58%) |
Jun 19, 2020 | 28.96 | 28.96 | 28.54 | 28.59 | 15,913 | +0.02(+0.07%) |
Jun 18, 2020 | 28.54 | 28.65 | 28.51 | 28.57 | 22,262 | -0.05(-0.18%) |
Jun 17, 2020 | 28.73 | 28.81 | 28.60 | 28.62 | 61,037 | +0.16(+0.55%) |
Jun 16, 2020 | 28.76 | 28.78 | 28.46 | 28.47 | 25,308 | +0.29(+1.02%) |
Jun 15, 2020 | 27.61 | 28.29 | 27.61 | 28.18 | 23,858 | -0.06(-0.23%) |
Jun 12, 2020 | 28.41 | 28.42 | 27.84 | 28.24 | 65,641 | +0.55(+1.98%) |
Jun 11, 2020 | 28.42 | 28.44 | 27.68 | 27.69 | 23,675 | -1.40(-4.81%) |
Jun 10, 2020 | 29.11 | 29.28 | 28.96 | 29.09 | 39,530 | +0.28(+0.98%) |
Jun 09, 2020 | 28.56 | 28.86 | 28.56 | 28.81 | 362,344 | -0.29(-0.99%) |
Jun 08, 2020 | 28.94 | 29.10 | 28.81 | 29.10 | 23,507 | +0.03(+0.10%) |
Jun 05, 2020 | 29.14 | 29.26 | 29.05 | 29.07 | 32,268 | +0.40(+1.38%) |
Jun 04, 2020 | 28.75 | 28.87 | 28.66 | 28.67 | 56,387 | -0.27(-0.92%) |
Jun 03, 2020 | 28.65 | 28.98 | 28.65 | 28.94 | 137,745 | +0.41(+1.45%) |
Jun 02, 2020 | 28.44 | 28.52 | 28.40 | 28.52 | 27,480 | +0.11(+0.39%) |
Jun 01, 2020 | 28.09 | 28.42 | 28.06 | 28.41 | 19,818 | +0.65(+2.33%) |
May 29, 2020 | 27.70 | 27.77 | 27.45 | 27.77 | 24,532 | +0.14(+0.49%) |
May 28, 2020 | 27.68 | 27.90 | 27.63 | 27.63 | 22,658 | +0.24(+0.89%) |
May 27, 2020 | 27.22 | 27.41 | 27.16 | 27.39 | 12,334 | -0.06(-0.23%) |
May 26, 2020 | 27.60 | 27.65 | 27.45 | 27.45 | 11,941 | +0.55(+2.05%) |
May 22, 2020 | 26.70 | 26.90 | 26.70 | 26.90 | 7,956 | -0.08(-0.31%) |
May 21, 2020 | 27.17 | 27.17 | 26.92 | 26.98 | 17,093 | -0.24(-0.88%) |
May 20, 2020 | 27.16 | 27.33 | 27.16 | 27.22 | 25,010 | +0.61(+2.30%) |
May 19, 2020 | 26.71 | 26.85 | 26.59 | 26.61 | 54,051 | -0.24(-0.88%) |
May 18, 2020 | 26.56 | 26.94 | 26.56 | 26.85 | 37,092 | +0.85(+3.28%) |
May 15, 2020 | 25.91 | 26.07 | 25.90 | 26.00 | 10,166 | -0.08(-0.32%) |
May 14, 2020 | 25.74 | 26.09 | 25.67 | 26.08 | 14,469 | -0.09(-0.34%) |
May 13, 2020 | 26.50 | 26.50 | 26.04 | 26.17 | 96,092 | -0.07(-0.28%) |
May 12, 2020 | 26.51 | 26.59 | 26.22 | 26.24 | 17,289 | -0.22(-0.83%) |
May 11, 2020 | 26.26 | 26.47 | 26.26 | 26.46 | 14,562 | +0.05(+0.20%) |
May 08, 2020 | 26.33 | 26.43 | 26.29 | 26.41 | 45,087 | +0.37(+1.44%) |
May 07, 2020 | 26.04 | 26.17 | 25.90 | 26.03 | 67,164 | +0.43(+1.68%) |
May 06, 2020 | 25.68 | 25.74 | 25.60 | 25.60 | 106,456 | -0.23(-0.89%) |
May 05, 2020 | 25.96 | 25.97 | 25.78 | 25.83 | 6,877 | +0.12(+0.45%) |
May 04, 2020 | 25.53 | 25.72 | 25.47 | 25.72 | 8,758 | +0.11(+0.41%) |
May 01, 2020 | 25.83 | 25.84 | 25.55 | 25.61 | 66,083 | -0.69(-2.61%) |
Apr 30, 2020 | 26.58 | 26.60 | 26.25 | 26.30 | 21,650 | -0.52(-1.92%) |
Apr 29, 2020 | 26.74 | 26.92 | 26.74 | 26.81 | 19,999 | +0.54(+2.04%) |
Apr 28, 2020 | 26.53 | 26.53 | 26.28 | 26.28 | 35,017 | +0.21(+0.80%) |
Apr 27, 2020 | 25.91 | 26.10 | 25.90 | 26.07 | 93,396 | +0.40(+1.56%) |
Apr 24, 2020 | 25.46 | 25.73 | 25.46 | 25.67 | 6,188 | +0.24(+0.96%) |
Apr 23, 2020 | 25.57 | 25.80 | 25.35 | 25.43 | 43,095 | -0.01(-0.04%) |
Apr 22, 2020 | 25.38 | 25.57 | 25.36 | 25.44 | 160,903 | +0.49(+1.95%) |
Apr 21, 2020 | 25.03 | 25.15 | 24.82 | 24.95 | 88,313 | -0.53(-2.09%) |
Apr 20, 2020 | 25.55 | 25.84 | 25.48 | 25.48 | 20,085 | -0.39(-1.50%) |
Apr 17, 2020 | 25.77 | 25.91 | 25.61 | 25.87 | 100,561 | +0.60(+2.37%) |
Apr 16, 2020 | 25.17 | 25.29 | 25.10 | 25.27 | 165,971 | +0.24(+0.98%) |
Apr 15, 2020 | 25.11 | 25.21 | 24.97 | 25.03 | 97,516 | -0.69(-2.69%) |
Apr 14, 2020 | 25.61 | 25.77 | 25.60 | 25.72 | 26,669 | +0.48(+1.89%) |
Apr 13, 2020 | 25.34 | 25.34 | 25.06 | 25.24 | 23,113 | -0.22(-0.88%) |
Apr 09, 2020 | 25.45 | 25.61 | 25.27 | 25.47 | 19,449 | +0.49(+1.97%) |
Apr 08, 2020 | 24.74 | 25.08 | 24.64 | 24.98 | 28,018 | +0.46(+1.88%) |
Apr 07, 2020 | 25.15 | 25.15 | 24.51 | 24.51 | 66,116 | -0.00(-0.02%) |
Apr 06, 2020 | 24.01 | 24.52 | 24.01 | 24.52 | 24,831 | +1.24(+5.35%) |
Apr 03, 2020 | 23.49 | 23.54 | 23.14 | 23.27 | 34,699 | -0.29(-1.25%) |
Apr 02, 2020 | 23.21 | 23.75 | 23.21 | 23.57 | 63,873 | +0.42(+1.82%) |