Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.18 | 27.35 | 27.04 | 27.16 | 61,362 | +0.07(+0.27%) |
Jun 29, 2020 | 26.83 | 27.13 | 26.80 | 27.09 | 44,679 | +0.30(+1.12%) |
Jun 26, 2020 | 27.03 | 27.03 | 26.73 | 26.79 | 51,300 | -0.11(-0.41%) |
Jun 25, 2020 | 26.59 | 26.90 | 26.46 | 26.90 | 43,799 | +0.24(+0.90%) |
Jun 24, 2020 | 26.81 | 26.92 | 26.57 | 26.66 | 34,080 | -0.53(-1.95%) |
Jun 23, 2020 | 27.11 | 27.45 | 27.09 | 27.19 | 67,327 | +0.35(+1.30%) |
Jun 22, 2020 | 26.66 | 26.95 | 26.64 | 26.84 | 54,782 | +0.64(+2.44%) |
Jun 19, 2020 | 26.64 | 26.81 | 26.00 | 26.20 | 56,800 | -0.31(-1.17%) |
Jun 18, 2020 | 27.05 | 27.05 | 26.51 | 26.51 | 41,602 | -0.28(-1.04%) |
Jun 17, 2020 | 26.65 | 26.81 | 26.54 | 26.79 | 35,176 | +0.39(+1.47%) |
Jun 16, 2020 | 26.49 | 26.51 | 26.22 | 26.40 | 35,480 | +0.21(+0.81%) |
Jun 15, 2020 | 26.10 | 26.29 | 25.83 | 26.19 | 61,169 | -0.15(-0.57%) |
Jun 12, 2020 | 26.69 | 26.72 | 26.14 | 26.34 | 36,700 | +0.11(+0.44%) |
Jun 11, 2020 | 26.76 | 26.94 | 26.06 | 26.23 | 56,659 | -1.16(-4.24%) |
Jun 10, 2020 | 27.29 | 27.45 | 27.25 | 27.39 | 82,032 | +0.65(+2.41%) |
Jun 09, 2020 | 26.48 | 26.91 | 26.34 | 26.74 | 62,305 | +0.09(+0.35%) |
Jun 08, 2020 | 26.48 | 26.78 | 26.43 | 26.65 | 92,462 | +0.22(+0.84%) |
Jun 05, 2020 | 26.43 | 26.68 | 26.37 | 26.42 | 346,000 | +0.09(+0.36%) |
Jun 04, 2020 | 26.11 | 26.38 | 26.04 | 26.33 | 59,021 | -0.29(-1.10%) |
Jun 03, 2020 | 26.12 | 26.69 | 26.07 | 26.62 | 48,082 | +1.02(+3.99%) |
Jun 02, 2020 | 25.69 | 25.77 | 25.51 | 25.60 | 230,670 | -0.09(-0.35%) |
Jun 01, 2020 | 25.77 | 25.80 | 25.37 | 25.69 | 171,660 | +0.34(+1.32%) |
May 29, 2020 | 25.38 | 25.40 | 25.19 | 25.36 | 109,300 | +0.37(+1.46%) |
May 28, 2020 | 24.77 | 25.14 | 24.74 | 24.99 | 65,435 | +0.46(+1.88%) |
May 27, 2020 | 24.29 | 24.53 | 24.18 | 24.53 | 504,606 | +0.22(+0.90%) |
May 26, 2020 | 24.49 | 24.56 | 24.31 | 24.31 | 292,488 | -0.37(-1.48%) |
May 22, 2020 | 24.35 | 24.75 | 24.33 | 24.68 | 62,400 | +0.36(+1.46%) |
May 21, 2020 | 24.62 | 24.62 | 24.28 | 24.32 | 1,246,206 | -0.18(-0.73%) |
May 20, 2020 | 24.31 | 24.68 | 24.31 | 24.50 | 1,001,626 | +0.18(+0.74%) |
May 19, 2020 | 24.65 | 24.72 | 24.31 | 24.32 | 95,791 | -0.31(-1.26%) |
May 18, 2020 | 24.43 | 24.73 | 24.35 | 24.63 | 66,733 | +0.41(+1.69%) |
May 15, 2020 | 24.27 | 24.40 | 24.11 | 24.22 | 109,400 | -0.03(-0.12%) |
May 14, 2020 | 24.30 | 24.30 | 23.92 | 24.25 | 100,736 | -0.54(-2.18%) |
May 13, 2020 | 25.32 | 25.38 | 24.71 | 24.79 | 138,266 | -0.85(-3.30%) |
May 12, 2020 | 25.83 | 26.09 | 25.42 | 25.64 | 781,810 | +0.51(+2.01%) |
May 11, 2020 | 24.99 | 25.21 | 24.97 | 25.13 | 72,306 | +0.66(+2.70%) |
May 08, 2020 | 24.46 | 24.70 | 24.37 | 24.47 | 95,000 | -0.22(-0.89%) |
May 07, 2020 | 24.93 | 24.96 | 24.43 | 24.69 | 94,324 | +0.64(+2.64%) |
May 06, 2020 | 24.12 | 24.22 | 23.89 | 24.05 | 229,211 | +0.02(+0.10%) |
May 05, 2020 | 24.29 | 24.36 | 24.02 | 24.03 | 82,054 | -0.62(-2.52%) |
May 04, 2020 | 24.38 | 24.65 | 24.28 | 24.65 | 93,347 | +0.79(+3.31%) |
May 01, 2020 | 24.60 | 24.60 | 23.86 | 23.86 | 103,000 | -0.26(-1.08%) |
Apr 30, 2020 | 24.31 | 24.41 | 24.02 | 24.12 | 118,429 | -0.79(-3.17%) |
Apr 29, 2020 | 24.88 | 24.99 | 24.58 | 24.91 | 120,124 | +0.20(+0.81%) |
Apr 28, 2020 | 24.98 | 25.04 | 24.70 | 24.71 | 81,326 | -0.09(-0.36%) |
Apr 27, 2020 | 24.88 | 24.95 | 24.72 | 24.80 | 93,847 | -0.09(-0.36%) |
Apr 24, 2020 | 24.90 | 24.97 | 24.60 | 24.89 | 89,400 | +0.30(+1.22%) |
Apr 23, 2020 | 24.82 | 25.02 | 24.40 | 24.59 | 95,865 | -0.27(-1.07%) |
Apr 22, 2020 | 24.84 | 25.03 | 24.70 | 24.86 | 78,465 | +0.25(+1.00%) |
Apr 21, 2020 | 24.57 | 24.70 | 24.28 | 24.61 | 177,970 | +0.33(+1.36%) |
Apr 20, 2020 | 24.30 | 24.65 | 24.27 | 24.28 | 79,731 | -0.00(-0.02%) |
Apr 17, 2020 | 24.38 | 24.43 | 24.05 | 24.29 | 285,100 | +0.39(+1.65%) |
Apr 16, 2020 | 24.27 | 24.35 | 23.75 | 23.89 | 134,749 | -0.27(-1.12%) |
Apr 15, 2020 | 23.89 | 24.27 | 23.85 | 24.16 | 275,487 | +0.28(+1.17%) |
Apr 14, 2020 | 24.38 | 24.60 | 23.88 | 23.88 | 184,551 | -0.42(-1.73%) |
Apr 13, 2020 | 24.68 | 24.76 | 24.04 | 24.30 | 116,504 | -0.36(-1.46%) |
Apr 09, 2020 | 24.55 | 24.71 | 24.25 | 24.66 | 88,000 | -0.02(-0.08%) |
Apr 08, 2020 | 24.47 | 24.85 | 24.39 | 24.68 | 104,951 | -0.14(-0.56%) |
Apr 07, 2020 | 25.05 | 25.05 | 24.13 | 24.82 | 98,854 | +0.39(+1.59%) |
Apr 06, 2020 | 24.41 | 24.52 | 24.02 | 24.43 | 735,272 | +0.02(+0.09%) |
Apr 03, 2020 | 23.68 | 24.45 | 23.55 | 24.41 | 168,800 | +0.78(+3.30%) |
Apr 02, 2020 | 23.42 | 23.89 | 23.25 | 23.63 | 145,931 | +0.38(+1.63%) |