Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.64 | 29.01 | 28.57 | 28.98 | 15,569 | +0.63(+2.23%) |
Jun 29, 2020 | 27.98 | 28.35 | 27.80 | 28.35 | 21,914 | +0.58(+2.09%) |
Jun 26, 2020 | 28.35 | 28.35 | 27.77 | 27.77 | 16,815 | -0.56(-1.99%) |
Jun 25, 2020 | 27.86 | 28.33 | 27.64 | 28.33 | 17,425 | +0.37(+1.34%) |
Jun 24, 2020 | 28.51 | 28.51 | 27.79 | 27.96 | 25,406 | -0.80(-2.78%) |
Jun 23, 2020 | 28.97 | 29.07 | 28.71 | 28.76 | 25,382 | +0.24(+0.83%) |
Jun 22, 2020 | 28.19 | 28.56 | 27.83 | 28.52 | 13,962 | +0.20(+0.69%) |
Jun 19, 2020 | 28.96 | 28.97 | 28.28 | 28.32 | 18,623 | -0.07(-0.26%) |
Jun 18, 2020 | 28.62 | 28.71 | 28.40 | 28.40 | 15,442 | -0.37(-1.27%) |
Jun 17, 2020 | 29.21 | 29.21 | 28.64 | 28.76 | 24,624 | -0.19(-0.67%) |
Jun 16, 2020 | 29.14 | 29.23 | 28.44 | 28.96 | 33,897 | +0.92(+3.26%) |
Jun 15, 2020 | 26.97 | 28.32 | 26.97 | 28.04 | 16,571 | +0.41(+1.48%) |
Jun 12, 2020 | 28.02 | 28.22 | 27.28 | 27.63 | 18,322 | +0.39(+1.45%) |
Jun 11, 2020 | 28.62 | 28.62 | 27.18 | 27.24 | 42,818 | -2.06(-7.02%) |
Jun 10, 2020 | 30.03 | 30.03 | 29.30 | 29.30 | 22,576 | -0.54(-1.80%) |
Jun 09, 2020 | 29.98 | 30.10 | 29.68 | 29.83 | 19,905 | -0.42(-1.39%) |
Jun 08, 2020 | 30.27 | 30.28 | 30.06 | 30.25 | 34,966 | +0.13(+0.42%) |
Jun 05, 2020 | 29.96 | 30.49 | 29.96 | 30.13 | 62,177 | +0.81(+2.77%) |
Jun 04, 2020 | 28.95 | 29.48 | 28.95 | 29.31 | 52,072 | +0.08(+0.28%) |
Jun 03, 2020 | 28.71 | 29.38 | 28.71 | 29.23 | 53,947 | +0.84(+2.97%) |
Jun 02, 2020 | 28.33 | 28.44 | 28.23 | 28.39 | 29,851 | +0.16(+0.58%) |
Jun 01, 2020 | 27.85 | 28.54 | 27.85 | 28.22 | 25,859 | +0.32(+1.15%) |
May 29, 2020 | 27.53 | 27.91 | 27.51 | 27.91 | 24,330 | +0.14(+0.52%) |
May 28, 2020 | 28.69 | 28.69 | 27.76 | 27.76 | 17,304 | -0.96(-3.35%) |
May 27, 2020 | 28.54 | 28.74 | 27.72 | 28.72 | 23,957 | +0.38(+1.33%) |
May 26, 2020 | 28.10 | 28.35 | 28.05 | 28.35 | 28,397 | +0.99(+3.61%) |
May 22, 2020 | 27.17 | 27.36 | 27.05 | 27.36 | 12,615 | +0.19(+0.71%) |
May 21, 2020 | 27.41 | 27.63 | 27.13 | 27.17 | 18,349 | -0.38(-1.39%) |
May 20, 2020 | 27.16 | 27.60 | 27.16 | 27.55 | 27,892 | +0.60(+2.22%) |
May 19, 2020 | 26.96 | 27.34 | 26.93 | 26.95 | 50,012 | +0.09(+0.34%) |
May 18, 2020 | 26.10 | 26.86 | 26.10 | 26.86 | 33,341 | +1.39(+5.47%) |
May 15, 2020 | 25.12 | 25.54 | 25.12 | 25.46 | 27,334 | +0.09(+0.34%) |
May 14, 2020 | 25.10 | 25.38 | 24.41 | 25.38 | 39,060 | -0.05(-0.19%) |
May 13, 2020 | 26.35 | 26.35 | 25.22 | 25.43 | 30,115 | -1.14(-4.27%) |
May 12, 2020 | 27.42 | 27.45 | 26.55 | 26.56 | 33,095 | -0.89(-3.26%) |
May 11, 2020 | 27.38 | 27.61 | 27.20 | 27.45 | 24,648 | -0.23(-0.85%) |
May 08, 2020 | 27.16 | 27.69 | 27.16 | 27.69 | 31,539 | +0.83(+3.07%) |
May 07, 2020 | 26.82 | 26.99 | 26.74 | 26.86 | 40,928 | +0.40(+1.52%) |
May 06, 2020 | 26.38 | 26.72 | 26.33 | 26.46 | 29,740 | +0.30(+1.14%) |
May 05, 2020 | 26.34 | 26.63 | 26.16 | 26.16 | 45,704 | +0.20(+0.77%) |
May 04, 2020 | 25.65 | 26.01 | 25.58 | 25.96 | 29,646 | -0.01(-0.05%) |
May 01, 2020 | 26.61 | 26.61 | 25.80 | 25.98 | 18,923 | -1.28(-4.68%) |
Apr 30, 2020 | 28.17 | 28.17 | 27.25 | 27.25 | 26,309 | -1.15(-4.05%) |
Apr 29, 2020 | 27.49 | 28.60 | 27.49 | 28.40 | 52,045 | +1.56(+5.80%) |
Apr 28, 2020 | 27.10 | 27.24 | 26.82 | 26.85 | 23,468 | +0.14(+0.52%) |
Apr 27, 2020 | 25.93 | 26.79 | 25.93 | 26.71 | 37,255 | +0.83(+3.19%) |
Apr 24, 2020 | 25.52 | 25.94 | 25.37 | 25.88 | 18,623 | +0.41(+1.63%) |
Apr 23, 2020 | 25.36 | 25.66 | 25.36 | 25.47 | 41,418 | +0.17(+0.66%) |
Apr 22, 2020 | 25.24 | 25.39 | 24.99 | 25.30 | 24,846 | +0.67(+2.72%) |
Apr 21, 2020 | 24.91 | 25.04 | 24.46 | 24.63 | 30,968 | -0.92(-3.60%) |
Apr 20, 2020 | 25.55 | 25.83 | 25.27 | 25.55 | 31,353 | -0.14(-0.54%) |
Apr 17, 2020 | 25.69 | 25.84 | 25.38 | 25.69 | 51,964 | +0.74(+2.96%) |
Apr 16, 2020 | 24.94 | 24.95 | 24.40 | 24.95 | 14,892 | +0.20(+0.83%) |
Apr 15, 2020 | 25.03 | 25.09 | 24.65 | 24.74 | 63,943 | -1.03(-4.00%) |
Apr 14, 2020 | 25.51 | 26.02 | 25.47 | 25.77 | 32,710 | +0.72(+2.86%) |
Apr 13, 2020 | 25.15 | 25.15 | 24.75 | 25.06 | 38,661 | -0.36(-1.40%) |
Apr 09, 2020 | 25.36 | 25.63 | 25.03 | 25.42 | 35,744 | +0.55(+2.21%) |
Apr 08, 2020 | 24.27 | 24.97 | 24.10 | 24.87 | 32,380 | +0.74(+3.09%) |
Apr 07, 2020 | 24.85 | 25.14 | 23.98 | 24.12 | 76,586 | +0.08(+0.32%) |
Apr 06, 2020 | 22.95 | 24.10 | 22.95 | 24.04 | 54,289 | +2.10(+9.56%) |
Apr 03, 2020 | 22.47 | 22.49 | 21.52 | 21.95 | 38,147 | -0.47(-2.09%) |
Apr 02, 2020 | 21.99 | 22.89 | 21.99 | 22.42 | 15,592 | +0.34(+1.55%) |