Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.63 | 28.80 | 28.58 | 28.79 | 36,973 | -0.02(-0.07%) |
Jun 29, 2020 | 28.64 | 28.86 | 28.64 | 28.81 | 31,640 | +0.08(+0.29%) |
Jun 26, 2020 | 29.00 | 29.00 | 28.69 | 28.73 | 79,315 | -0.28(-0.97%) |
Jun 25, 2020 | 28.64 | 29.01 | 28.64 | 29.01 | 6,544 | +0.39(+1.36%) |
Jun 24, 2020 | 29.00 | 29.05 | 28.62 | 28.62 | 20,260 | -0.65(-2.24%) |
Jun 23, 2020 | 29.44 | 29.49 | 29.27 | 29.27 | 18,998 | +0.12(+0.40%) |
Jun 22, 2020 | 28.96 | 29.17 | 28.96 | 29.16 | 195,439 | +0.45(+1.58%) |
Jun 19, 2020 | 29.08 | 29.08 | 28.66 | 28.70 | 15,849 | +0.02(+0.07%) |
Jun 18, 2020 | 28.65 | 28.77 | 28.63 | 28.68 | 22,174 | -0.05(-0.18%) |
Jun 17, 2020 | 28.84 | 28.92 | 28.71 | 28.74 | 60,794 | +0.16(+0.55%) |
Jun 16, 2020 | 28.87 | 28.90 | 28.57 | 28.58 | 25,207 | +0.29(+1.02%) |
Jun 15, 2020 | 27.72 | 28.40 | 27.72 | 28.29 | 23,763 | -0.06(-0.23%) |
Jun 12, 2020 | 28.53 | 28.54 | 27.95 | 28.36 | 65,379 | +0.55(+1.98%) |
Jun 11, 2020 | 28.54 | 28.55 | 27.79 | 27.80 | 23,580 | -1.40(-4.81%) |
Jun 10, 2020 | 29.23 | 29.40 | 29.08 | 29.21 | 39,373 | +0.28(+0.98%) |
Jun 09, 2020 | 28.68 | 28.98 | 28.68 | 28.93 | 360,900 | -0.29(-0.99%) |
Jun 08, 2020 | 29.06 | 29.22 | 28.92 | 29.22 | 23,413 | +0.03(+0.10%) |
Jun 05, 2020 | 29.25 | 29.38 | 29.17 | 29.19 | 32,139 | +0.40(+1.38%) |
Jun 04, 2020 | 28.86 | 28.99 | 28.77 | 28.79 | 56,162 | -0.27(-0.92%) |
Jun 03, 2020 | 28.76 | 29.09 | 28.76 | 29.05 | 137,196 | +0.42(+1.45%) |
Jun 02, 2020 | 28.56 | 28.64 | 28.51 | 28.64 | 27,371 | +0.11(+0.39%) |
Jun 01, 2020 | 28.20 | 28.54 | 28.17 | 28.53 | 19,739 | +0.65(+2.33%) |
May 29, 2020 | 27.81 | 27.88 | 27.56 | 27.88 | 24,434 | +0.14(+0.49%) |
May 28, 2020 | 27.79 | 28.01 | 27.74 | 27.74 | 22,568 | +0.25(+0.89%) |
May 27, 2020 | 27.32 | 27.52 | 27.27 | 27.50 | 12,285 | -0.06(-0.23%) |
May 26, 2020 | 27.71 | 27.76 | 27.56 | 27.56 | 11,893 | +0.55(+2.05%) |
May 22, 2020 | 26.81 | 27.01 | 26.81 | 27.01 | 7,924 | -0.08(-0.31%) |
May 21, 2020 | 27.27 | 27.28 | 27.03 | 27.09 | 17,025 | -0.24(-0.88%) |
May 20, 2020 | 27.27 | 27.44 | 27.27 | 27.33 | 24,910 | +0.61(+2.30%) |
May 19, 2020 | 26.82 | 26.96 | 26.69 | 26.72 | 53,835 | -0.24(-0.88%) |
May 18, 2020 | 26.67 | 27.05 | 26.67 | 26.96 | 36,945 | +0.86(+3.28%) |
May 15, 2020 | 26.02 | 26.17 | 26.00 | 26.10 | 10,126 | -0.08(-0.32%) |
May 14, 2020 | 25.84 | 26.19 | 25.77 | 26.18 | 14,412 | -0.09(-0.34%) |
May 13, 2020 | 26.60 | 26.60 | 26.14 | 26.27 | 95,709 | -0.07(-0.28%) |
May 12, 2020 | 26.62 | 26.70 | 26.32 | 26.35 | 17,221 | -0.22(-0.83%) |
May 11, 2020 | 26.37 | 26.58 | 26.37 | 26.57 | 14,504 | +0.05(+0.20%) |
May 08, 2020 | 26.43 | 26.53 | 26.40 | 26.51 | 44,907 | +0.38(+1.44%) |
May 07, 2020 | 26.14 | 26.27 | 26.01 | 26.14 | 66,896 | +0.43(+1.68%) |
May 06, 2020 | 25.79 | 25.85 | 25.71 | 25.71 | 106,031 | -0.23(-0.89%) |
May 05, 2020 | 26.06 | 26.07 | 25.88 | 25.94 | 6,850 | +0.12(+0.45%) |
May 04, 2020 | 25.63 | 25.82 | 25.58 | 25.82 | 8,723 | +0.11(+0.41%) |
May 01, 2020 | 25.93 | 25.94 | 25.65 | 25.71 | 65,820 | -0.69(-2.61%) |
Apr 30, 2020 | 26.68 | 26.70 | 26.36 | 26.40 | 21,564 | -0.52(-1.92%) |
Apr 29, 2020 | 26.84 | 27.03 | 26.84 | 26.92 | 19,919 | +0.54(+2.04%) |
Apr 28, 2020 | 26.64 | 26.64 | 26.38 | 26.38 | 34,877 | +0.21(+0.80%) |
Apr 27, 2020 | 26.01 | 26.21 | 26.00 | 26.17 | 93,024 | +0.40(+1.56%) |
Apr 24, 2020 | 25.56 | 25.83 | 25.56 | 25.77 | 6,163 | +0.25(+0.96%) |
Apr 23, 2020 | 25.68 | 25.91 | 25.45 | 25.53 | 42,923 | -0.01(-0.04%) |
Apr 22, 2020 | 25.48 | 25.67 | 25.46 | 25.54 | 160,261 | +0.49(+1.95%) |
Apr 21, 2020 | 25.13 | 25.25 | 24.92 | 25.05 | 87,961 | -0.53(-2.09%) |
Apr 20, 2020 | 25.65 | 25.94 | 25.58 | 25.58 | 20,005 | -0.39(-1.50%) |
Apr 17, 2020 | 25.87 | 26.02 | 25.71 | 25.98 | 100,160 | +0.60(+2.37%) |
Apr 16, 2020 | 25.27 | 25.39 | 25.20 | 25.37 | 165,309 | +0.25(+0.98%) |
Apr 15, 2020 | 25.21 | 25.31 | 25.07 | 25.13 | 97,127 | -0.69(-2.69%) |
Apr 14, 2020 | 25.71 | 25.87 | 25.70 | 25.82 | 26,563 | +0.48(+1.89%) |
Apr 13, 2020 | 25.44 | 25.44 | 25.16 | 25.35 | 23,021 | -0.22(-0.88%) |
Apr 09, 2020 | 25.55 | 25.72 | 25.37 | 25.57 | 19,371 | +0.49(+1.97%) |
Apr 08, 2020 | 24.84 | 25.18 | 24.74 | 25.08 | 27,906 | +0.46(+1.88%) |
Apr 07, 2020 | 25.25 | 25.25 | 24.61 | 24.61 | 65,853 | -0.00(-0.02%) |
Apr 06, 2020 | 24.11 | 24.62 | 24.11 | 24.62 | 24,732 | +1.25(+5.35%) |
Apr 03, 2020 | 23.59 | 23.64 | 23.23 | 23.37 | 34,561 | -0.30(-1.25%) |
Apr 02, 2020 | 23.30 | 23.84 | 23.30 | 23.66 | 63,618 | +0.42(+1.82%) |