Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.65 | 28.08 | 27.54 | 27.96 | 1,173,917 | +0.25(+0.92%) |
Jun 29, 2020 | 27.27 | 27.71 | 27.10 | 27.71 | 1,131,785 | +0.70(+2.58%) |
Jun 26, 2020 | 27.53 | 27.55 | 26.91 | 27.01 | 1,366,751 | -0.70(-2.51%) |
Jun 25, 2020 | 27.41 | 27.72 | 27.27 | 27.71 | 1,053,474 | +0.18(+0.65%) |
Jun 24, 2020 | 28.06 | 28.06 | 27.21 | 27.53 | 2,681,679 | -0.84(-2.96%) |
Jun 23, 2020 | 28.68 | 28.76 | 28.34 | 28.37 | 1,251,627 | +0.02(+0.06%) |
Jun 22, 2020 | 28.41 | 28.46 | 28.08 | 28.35 | 954,935 | -0.08(-0.29%) |
Jun 19, 2020 | 29.44 | 29.44 | 28.42 | 28.44 | 1,473,870 | -0.59(-2.04%) |
Jun 18, 2020 | 28.76 | 29.17 | 28.66 | 29.03 | 1,054,035 | +0.02(+0.06%) |
Jun 17, 2020 | 29.64 | 29.68 | 29.00 | 29.01 | 1,708,016 | -0.58(-1.97%) |
Jun 16, 2020 | 30.06 | 30.15 | 29.06 | 29.59 | 2,410,400 | +0.50(+1.71%) |
Jun 15, 2020 | 27.89 | 29.26 | 27.75 | 29.09 | 1,338,935 | +0.40(+1.38%) |
Jun 12, 2020 | 29.00 | 29.04 | 28.10 | 28.70 | 2,237,653 | +0.62(+2.20%) |
Jun 11, 2020 | 28.82 | 29.15 | 27.97 | 28.08 | 2,290,535 | -2.09(-6.92%) |
Jun 10, 2020 | 30.96 | 30.96 | 30.14 | 30.17 | 1,201,311 | -0.85(-2.75%) |
Jun 09, 2020 | 31.27 | 31.27 | 30.81 | 31.02 | 1,574,096 | -0.86(-2.71%) |
Jun 08, 2020 | 31.36 | 31.88 | 31.31 | 31.88 | 1,169,488 | +0.96(+3.09%) |
Jun 05, 2020 | 30.98 | 31.39 | 30.82 | 30.93 | 1,488,536 | +0.96(+3.22%) |
Jun 04, 2020 | 29.55 | 29.97 | 29.32 | 29.97 | 863,092 | +0.29(+0.97%) |
Jun 03, 2020 | 29.18 | 29.82 | 29.18 | 29.68 | 1,176,907 | +0.88(+3.05%) |
Jun 02, 2020 | 28.66 | 28.83 | 28.60 | 28.80 | 960,427 | +0.28(+0.98%) |
Jun 01, 2020 | 28.04 | 28.64 | 28.01 | 28.52 | 1,075,689 | +0.38(+1.35%) |
May 29, 2020 | 28.06 | 28.26 | 27.67 | 28.14 | 1,964,451 | -0.09(-0.33%) |
May 28, 2020 | 28.78 | 28.80 | 28.15 | 28.23 | 1,490,363 | -0.29(-1.01%) |
May 27, 2020 | 28.44 | 28.61 | 28.01 | 28.52 | 1,417,571 | +0.69(+2.49%) |
May 26, 2020 | 27.64 | 27.99 | 27.64 | 27.83 | 1,159,896 | +0.96(+3.56%) |
May 22, 2020 | 26.82 | 26.89 | 26.55 | 26.87 | 586,615 | +0.05(+0.19%) |
May 21, 2020 | 26.90 | 27.09 | 26.66 | 26.82 | 856,746 | -0.15(-0.56%) |
May 20, 2020 | 26.90 | 27.07 | 26.84 | 26.97 | 837,165 | +0.36(+1.37%) |
May 19, 2020 | 26.96 | 27.01 | 26.57 | 26.61 | 1,058,274 | -0.47(-1.75%) |
May 18, 2020 | 26.57 | 27.24 | 26.57 | 27.08 | 1,407,537 | +1.37(+5.31%) |
May 15, 2020 | 25.67 | 25.88 | 25.40 | 25.72 | 680,906 | -0.10(-0.39%) |
May 14, 2020 | 25.09 | 25.83 | 24.67 | 25.82 | 1,227,537 | +0.40(+1.59%) |
May 13, 2020 | 25.99 | 26.00 | 25.25 | 25.41 | 1,358,022 | -0.70(-2.67%) |
May 12, 2020 | 26.87 | 27.00 | 26.11 | 26.11 | 963,882 | -0.61(-2.27%) |
May 11, 2020 | 26.93 | 26.99 | 26.55 | 26.72 | 944,775 | -0.46(-1.70%) |
May 08, 2020 | 26.75 | 27.23 | 26.67 | 27.18 | 830,568 | +0.87(+3.29%) |
May 07, 2020 | 26.43 | 26.83 | 26.26 | 26.31 | 1,326,926 | +0.29(+1.10%) |
May 06, 2020 | 26.75 | 26.80 | 26.03 | 26.03 | 963,845 | -0.57(-2.15%) |
May 05, 2020 | 27.00 | 27.16 | 26.60 | 26.60 | 1,508,674 | -0.07(-0.25%) |
May 04, 2020 | 26.52 | 26.72 | 26.29 | 26.67 | 1,817,989 | -0.09(-0.35%) |
May 01, 2020 | 27.21 | 27.28 | 26.65 | 26.76 | 1,106,116 | -0.99(-3.58%) |
Apr 30, 2020 | 28.20 | 28.20 | 27.61 | 27.75 | 1,257,027 | -0.74(-2.60%) |
Apr 29, 2020 | 28.37 | 28.80 | 28.16 | 28.49 | 1,340,253 | +0.70(+2.51%) |
Apr 28, 2020 | 27.79 | 28.13 | 27.58 | 27.79 | 1,728,221 | +0.55(+2.01%) |
Apr 27, 2020 | 26.61 | 27.34 | 26.60 | 27.25 | 1,248,726 | +0.75(+2.83%) |
Apr 24, 2020 | 26.31 | 26.62 | 26.04 | 26.50 | 1,021,597 | +0.37(+1.42%) |
Apr 23, 2020 | 26.26 | 26.64 | 26.01 | 26.13 | 1,101,078 | +0.02(+0.06%) |
Apr 22, 2020 | 26.37 | 26.46 | 26.01 | 26.11 | 919,133 | +0.26(+1.01%) |
Apr 21, 2020 | 25.84 | 26.29 | 25.72 | 25.85 | 1,772,414 | -0.68(-2.57%) |
Apr 20, 2020 | 26.63 | 27.15 | 26.45 | 26.53 | 1,334,818 | -0.70(-2.58%) |
Apr 17, 2020 | 26.84 | 27.30 | 26.71 | 27.23 | 1,583,148 | +1.21(+4.63%) |
Apr 16, 2020 | 26.45 | 26.47 | 25.89 | 26.03 | 1,352,842 | -0.37(-1.40%) |
Apr 15, 2020 | 26.79 | 26.83 | 26.15 | 26.40 | 927,317 | -1.22(-4.43%) |
Apr 14, 2020 | 27.64 | 27.89 | 27.33 | 27.62 | 1,168,995 | +0.48(+1.76%) |
Apr 13, 2020 | 27.80 | 27.85 | 26.81 | 27.14 | 1,516,343 | -0.69(-2.47%) |
Apr 09, 2020 | 27.27 | 28.27 | 27.27 | 27.83 | 2,532,272 | +1.06(+3.97%) |
Apr 08, 2020 | 25.85 | 26.90 | 25.58 | 26.77 | 1,308,248 | +1.21(+4.72%) |
Apr 07, 2020 | 26.11 | 26.41 | 25.53 | 25.56 | 2,472,245 | +0.42(+1.67%) |
Apr 06, 2020 | 24.60 | 25.33 | 24.53 | 25.14 | 2,177,313 | +1.48(+6.26%) |
Apr 03, 2020 | 24.00 | 24.33 | 23.43 | 23.66 | 1,214,296 | -0.39(-1.60%) |
Apr 02, 2020 | 23.63 | 24.56 | 23.50 | 24.04 | 1,804,173 | +0.29(+1.23%) |