Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.79 | 26.34 | 25.79 | 26.25 | 333,695 | +0.42(+1.65%) |
Jun 29, 2020 | 25.47 | 25.83 | 25.39 | 25.83 | 589,811 | +0.32(+1.25%) |
Jun 26, 2020 | 25.96 | 25.99 | 25.42 | 25.51 | 779,011 | -0.57(-2.18%) |
Jun 25, 2020 | 25.72 | 26.09 | 25.59 | 26.08 | 1,085,916 | +0.26(+1.01%) |
Jun 24, 2020 | 26.33 | 26.35 | 25.66 | 25.82 | 777,609 | -0.67(-2.52%) |
Jun 23, 2020 | 26.57 | 26.69 | 26.47 | 26.49 | 422,062 | +0.12(+0.44%) |
Jun 22, 2020 | 26.14 | 26.40 | 26.05 | 26.37 | 548,757 | +0.17(+0.66%) |
Jun 19, 2020 | 26.62 | 26.67 | 26.09 | 26.20 | 744,938 | -0.15(-0.59%) |
Jun 18, 2020 | 26.10 | 26.39 | 26.10 | 26.35 | 390,668 | -0.01(-0.04%) |
Jun 17, 2020 | 26.50 | 26.57 | 26.29 | 26.36 | 442,160 | -0.06(-0.22%) |
Jun 16, 2020 | 26.28 | 26.67 | 26.03 | 26.42 | 870,328 | +0.47(+1.82%) |
Jun 15, 2020 | 25.18 | 26.05 | 25.11 | 25.95 | 886,727 | +0.24(+0.94%) |
Jun 12, 2020 | 25.61 | 26.11 | 25.23 | 25.70 | 2,181,584 | +0.32(+1.26%) |
Jun 11, 2020 | 26.27 | 26.38 | 25.38 | 25.39 | 1,992,803 | -1.59(-5.91%) |
Jun 10, 2020 | 27.14 | 27.28 | 26.92 | 26.98 | 808,680 | -0.16(-0.59%) |
Jun 09, 2020 | 27.15 | 27.26 | 27.01 | 27.14 | 718,304 | -0.22(-0.79%) |
Jun 08, 2020 | 27.03 | 27.36 | 27.01 | 27.36 | 1,549,865 | +0.35(+1.29%) |
Jun 05, 2020 | 26.79 | 27.16 | 26.79 | 27.01 | 797,446 | +0.66(+2.49%) |
Jun 04, 2020 | 26.35 | 26.47 | 26.15 | 26.35 | 1,179,474 | -0.04(-0.15%) |
Jun 03, 2020 | 26.17 | 26.48 | 26.17 | 26.39 | 1,650,908 | +0.37(+1.41%) |
Jun 02, 2020 | 26.05 | 26.06 | 26.01 | 26.02 | 2,120,875 | -0.02(-0.07%) |
Jun 01, 2020 | 26.04 | 26.06 | 26.04 | 26.04 | 1,554,707 | +0.00(+0.00%) |
May 29, 2020 | 26.04 | 26.06 | 26.04 | 26.04 | 817,951 | -0.01(-0.04%) |
May 28, 2020 | 26.04 | 26.06 | 26.04 | 26.05 | 1,831,418 | +0.01(+0.04%) |
May 27, 2020 | 26.05 | 26.06 | 26.04 | 26.04 | 1,295,596 | -0.01(-0.04%) |
May 26, 2020 | 26.03 | 26.07 | 26.03 | 26.05 | 917,319 | +0.01(+0.04%) |
May 22, 2020 | 26.05 | 26.06 | 26.04 | 26.04 | 675,861 | -0.02(-0.07%) |
May 21, 2020 | 26.05 | 26.07 | 26.05 | 26.06 | 702,391 | -0.01(-0.04%) |
May 20, 2020 | 26.04 | 26.07 | 26.04 | 26.07 | 980,534 | +0.02(+0.07%) |
May 19, 2020 | 26.05 | 26.06 | 26.05 | 26.05 | 450,227 | +0.00(+0.00%) |
May 18, 2020 | 26.07 | 26.07 | 26.05 | 26.05 | 659,401 | -0.01(-0.04%) |
May 15, 2020 | 26.04 | 26.06 | 26.04 | 26.06 | 452,265 | +0.01(+0.04%) |
May 14, 2020 | 26.05 | 26.06 | 26.04 | 26.05 | 524,287 | +0.00(+0.00%) |
May 13, 2020 | 26.04 | 26.07 | 26.04 | 26.05 | 699,120 | -0.01(-0.04%) |
May 12, 2020 | 26.05 | 26.07 | 26.05 | 26.06 | 565,897 | +0.00(+0.00%) |
May 11, 2020 | 26.05 | 26.08 | 26.05 | 26.06 | 775,233 | -0.01(-0.04%) |
May 08, 2020 | 26.05 | 26.08 | 26.05 | 26.07 | 433,313 | +0.00(+0.00%) |
May 07, 2020 | 26.05 | 26.07 | 26.05 | 26.07 | 707,444 | +0.02(+0.07%) |
May 06, 2020 | 26.05 | 26.08 | 26.05 | 26.05 | 413,777 | +0.00(+0.00%) |
May 05, 2020 | 26.05 | 26.08 | 26.05 | 26.05 | 1,258,178 | -0.01(-0.04%) |
May 04, 2020 | 26.05 | 26.08 | 26.05 | 26.06 | 1,055,456 | +0.01(+0.04%) |
May 01, 2020 | 26.06 | 26.09 | 26.05 | 26.05 | 1,526,746 | +0.00(+0.00%) |
Apr 30, 2020 | 26.05 | 26.06 | 26.05 | 26.05 | 1,208,915 | +0.00(+0.00%) |
Apr 29, 2020 | 26.07 | 26.07 | 26.05 | 26.05 | 1,120,066 | +0.00(+0.00%) |
Apr 28, 2020 | 26.04 | 26.07 | 26.04 | 26.05 | 1,003,482 | -0.01(-0.04%) |
Apr 27, 2020 | 26.05 | 26.08 | 26.05 | 26.06 | 686,951 | +0.00(+0.00%) |
Apr 24, 2020 | 26.05 | 26.07 | 26.05 | 26.06 | 372,314 | +0.01(+0.04%) |
Apr 23, 2020 | 26.05 | 26.07 | 26.05 | 26.05 | 562,834 | -0.00(-0.02%) |
Apr 22, 2020 | 26.07 | 26.07 | 26.05 | 26.06 | 324,222 | +0.00(+0.02%) |
Apr 21, 2020 | 26.06 | 26.07 | 26.05 | 26.05 | 935,851 | -0.02(-0.07%) |
Apr 20, 2020 | 26.04 | 26.07 | 26.04 | 26.07 | 666,902 | +0.00(+0.00%) |
Apr 17, 2020 | 26.05 | 26.08 | 26.05 | 26.07 | 959,938 | +0.02(+0.07%) |
Apr 16, 2020 | 26.06 | 26.06 | 26.05 | 26.05 | 767,351 | +0.00(+0.00%) |
Apr 15, 2020 | 26.05 | 26.07 | 26.04 | 26.05 | 1,725,271 | +0.00(+0.00%) |
Apr 14, 2020 | 26.06 | 26.06 | 26.05 | 26.05 | 949,751 | +0.00(+0.00%) |
Apr 13, 2020 | 26.05 | 26.08 | 26.05 | 26.05 | 688,916 | -0.02(-0.07%) |
Apr 09, 2020 | 26.05 | 26.09 | 26.05 | 26.07 | 1,211,082 | +0.00(+0.01%) |
Apr 08, 2020 | 26.04 | 26.07 | 26.04 | 26.07 | 937,271 | +0.02(+0.06%) |
Apr 07, 2020 | 26.05 | 26.08 | 26.05 | 26.05 | 996,926 | -0.02(-0.07%) |
Apr 06, 2020 | 26.07 | 26.08 | 26.06 | 26.07 | 533,721 | +0.00(+0.00%) |
Apr 03, 2020 | 26.06 | 26.09 | 26.06 | 26.07 | 471,011 | +0.00(+0.00%) |
Apr 02, 2020 | 26.06 | 26.10 | 26.05 | 26.07 | 1,181,503 | +0.01(+0.04%) |