Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.76 | 29.44 | 28.76 | 29.44 | 17,093 | +0.48(+1.66%) |
Jun 29, 2020 | 28.71 | 28.96 | 28.66 | 28.96 | 15,018 | +0.46(+1.60%) |
Jun 26, 2020 | 28.70 | 28.79 | 28.42 | 28.50 | 16,352 | -0.32(-1.10%) |
Jun 25, 2020 | 28.15 | 28.82 | 28.15 | 28.82 | 14,952 | +0.28(+0.98%) |
Jun 24, 2020 | 29.32 | 29.32 | 28.48 | 28.54 | 113,846 | -1.05(-3.56%) |
Jun 23, 2020 | 29.70 | 29.85 | 29.59 | 29.59 | 17,466 | +0.15(+0.50%) |
Jun 22, 2020 | 28.90 | 29.45 | 28.83 | 29.45 | 30,307 | +0.27(+0.92%) |
Jun 19, 2020 | 29.55 | 29.55 | 28.93 | 29.18 | 14,317 | +0.07(+0.24%) |
Jun 18, 2020 | 28.97 | 29.38 | 28.97 | 29.11 | 21,823 | -0.05(-0.15%) |
Jun 17, 2020 | 29.45 | 29.45 | 29.14 | 29.15 | 28,634 | -0.28(-0.94%) |
Jun 16, 2020 | 30.05 | 30.05 | 29.21 | 29.43 | 101,431 | +0.57(+1.96%) |
Jun 15, 2020 | 28.30 | 28.89 | 28.30 | 28.87 | 23,152 | +0.56(+1.98%) |
Jun 12, 2020 | 28.66 | 28.66 | 27.53 | 28.31 | 48,064 | +0.62(+2.24%) |
Jun 11, 2020 | 28.73 | 28.73 | 27.67 | 27.69 | 102,929 | -2.14(-7.18%) |
Jun 10, 2020 | 29.88 | 29.99 | 29.83 | 29.83 | 8,426 | -0.29(-0.95%) |
Jun 09, 2020 | 30.23 | 30.29 | 30.11 | 30.11 | 14,311 | -0.52(-1.69%) |
Jun 08, 2020 | 30.70 | 30.70 | 30.54 | 30.63 | 23,536 | +0.33(+1.08%) |
Jun 05, 2020 | 30.61 | 30.68 | 30.24 | 30.31 | 78,232 | +0.68(+2.30%) |
Jun 04, 2020 | 29.69 | 29.79 | 29.55 | 29.62 | 9,285 | -0.23(-0.77%) |
Jun 03, 2020 | 29.73 | 29.93 | 29.73 | 29.85 | 41,483 | +0.50(+1.71%) |
Jun 02, 2020 | 29.29 | 29.35 | 28.94 | 29.35 | 68,941 | +0.45(+1.55%) |
Jun 01, 2020 | 28.51 | 28.98 | 28.51 | 28.90 | 368,126 | +0.40(+1.41%) |
May 29, 2020 | 28.30 | 28.55 | 28.17 | 28.50 | 66,471 | +0.08(+0.27%) |
May 28, 2020 | 28.97 | 28.97 | 28.42 | 28.42 | 28,935 | -0.29(-1.02%) |
May 27, 2020 | 28.48 | 28.73 | 27.95 | 28.72 | 20,478 | +0.58(+2.07%) |
May 26, 2020 | 28.53 | 28.53 | 28.14 | 28.14 | 16,152 | +0.42(+1.51%) |
May 22, 2020 | 27.78 | 27.78 | 27.52 | 27.72 | 28,122 | +0.00(+0.01%) |
May 21, 2020 | 27.69 | 27.74 | 27.42 | 27.71 | 67,136 | +0.10(+0.35%) |
May 20, 2020 | 27.65 | 27.83 | 27.62 | 27.62 | 14,991 | +0.54(+2.00%) |
May 19, 2020 | 27.14 | 27.58 | 27.07 | 27.08 | 35,685 | -0.16(-0.57%) |
May 18, 2020 | 26.81 | 27.34 | 26.81 | 27.23 | 77,209 | +1.31(+5.07%) |
May 15, 2020 | 25.37 | 25.97 | 25.37 | 25.92 | 12,783 | +0.38(+1.48%) |
May 14, 2020 | 24.91 | 25.54 | 24.57 | 25.54 | 44,275 | +0.19(+0.76%) |
May 13, 2020 | 26.09 | 26.09 | 25.26 | 25.35 | 12,854 | -0.79(-3.01%) |
May 12, 2020 | 26.87 | 27.03 | 26.13 | 26.13 | 42,373 | -0.88(-3.25%) |
May 11, 2020 | 26.48 | 27.16 | 26.48 | 27.01 | 153,678 | +0.17(+0.64%) |
May 08, 2020 | 26.40 | 26.86 | 26.40 | 26.84 | 34,769 | +0.80(+3.09%) |
May 07, 2020 | 26.01 | 26.20 | 26.01 | 26.04 | 36,851 | +0.37(+1.43%) |
May 06, 2020 | 25.65 | 25.93 | 25.65 | 25.67 | 20,043 | +0.13(+0.53%) |
May 05, 2020 | 25.50 | 25.84 | 25.50 | 25.53 | 24,119 | +0.40(+1.60%) |
May 04, 2020 | 24.56 | 25.13 | 24.50 | 25.13 | 274,774 | +0.27(+1.10%) |
May 01, 2020 | 25.33 | 25.33 | 24.69 | 24.86 | 79,766 | -0.93(-3.59%) |
Apr 30, 2020 | 26.26 | 26.26 | 25.78 | 25.78 | 24,978 | -0.94(-3.53%) |
Apr 29, 2020 | 26.17 | 26.82 | 26.17 | 26.73 | 19,179 | +1.23(+4.81%) |
Apr 28, 2020 | 25.81 | 25.81 | 25.48 | 25.50 | 18,734 | +0.12(+0.47%) |
Apr 27, 2020 | 25.06 | 25.43 | 25.06 | 25.38 | 16,270 | +0.90(+3.67%) |
Apr 24, 2020 | 24.18 | 24.48 | 24.14 | 24.48 | 30,168 | +0.34(+1.40%) |
Apr 23, 2020 | 23.91 | 24.51 | 23.91 | 24.14 | 29,104 | +0.22(+0.91%) |
Apr 22, 2020 | 23.66 | 23.93 | 23.66 | 23.93 | 28,317 | +0.67(+2.87%) |
Apr 21, 2020 | 23.50 | 23.53 | 23.17 | 23.26 | 22,554 | -0.82(-3.41%) |
Apr 20, 2020 | 23.75 | 24.45 | 23.75 | 24.08 | 33,977 | -0.25(-1.03%) |
Apr 17, 2020 | 24.29 | 24.41 | 24.11 | 24.33 | 32,724 | +0.80(+3.41%) |
Apr 16, 2020 | 23.39 | 23.56 | 23.24 | 23.53 | 29,109 | +0.19(+0.80%) |
Apr 15, 2020 | 23.45 | 23.56 | 23.34 | 23.34 | 11,693 | -0.86(-3.57%) |
Apr 14, 2020 | 23.87 | 24.22 | 23.87 | 24.21 | 22,845 | +0.77(+3.29%) |
Apr 13, 2020 | 23.67 | 23.67 | 23.27 | 23.43 | 13,821 | -0.51(-2.13%) |
Apr 09, 2020 | 23.92 | 24.33 | 23.77 | 23.94 | 47,041 | +0.59(+2.51%) |
Apr 08, 2020 | 22.55 | 23.36 | 22.54 | 23.36 | 89,225 | +0.99(+4.43%) |
Apr 07, 2020 | 23.05 | 23.27 | 22.37 | 22.37 | 39,525 | +0.27(+1.23%) |
Apr 06, 2020 | 20.96 | 22.10 | 20.96 | 22.10 | 97,171 | +1.82(+8.99%) |
Apr 03, 2020 | 20.79 | 20.79 | 20.03 | 20.27 | 40,394 | -0.51(-2.48%) |
Apr 02, 2020 | 20.38 | 20.95 | 20.36 | 20.79 | 36,211 | +0.21(+1.04%) |