Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.43 | 27.45 | 27.25 | 27.35 | 87,360 | -0.12(-0.43%) |
Jun 29, 2020 | 27.34 | 27.48 | 27.21 | 27.47 | 220,828 | +0.12(+0.43%) |
Jun 26, 2020 | 27.62 | 27.62 | 27.28 | 27.35 | 63,894 | -0.27(-0.98%) |
Jun 25, 2020 | 27.41 | 27.64 | 27.37 | 27.62 | 142,395 | +0.14(+0.49%) |
Jun 24, 2020 | 27.73 | 27.85 | 27.39 | 27.49 | 97,642 | -0.44(-1.56%) |
Jun 23, 2020 | 27.97 | 28.05 | 27.88 | 27.93 | 64,885 | +0.24(+0.88%) |
Jun 22, 2020 | 27.49 | 27.69 | 27.49 | 27.68 | 72,412 | +0.31(+1.12%) |
Jun 19, 2020 | 27.65 | 27.68 | 27.30 | 27.38 | 88,534 | -0.03(-0.10%) |
Jun 18, 2020 | 27.30 | 27.47 | 27.27 | 27.40 | 170,993 | +0.04(+0.16%) |
Jun 17, 2020 | 27.27 | 27.44 | 27.27 | 27.36 | 103,178 | +0.28(+1.03%) |
Jun 16, 2020 | 27.54 | 27.57 | 26.97 | 27.08 | 193,394 | +0.09(+0.33%) |
Jun 15, 2020 | 26.59 | 27.12 | 26.47 | 26.99 | 171,953 | -0.23(-0.86%) |
Jun 12, 2020 | 27.27 | 27.32 | 26.82 | 27.22 | 70,516 | +0.60(+2.26%) |
Jun 11, 2020 | 27.15 | 27.32 | 26.61 | 26.62 | 149,672 | -1.42(-5.07%) |
Jun 10, 2020 | 27.93 | 28.10 | 27.81 | 28.04 | 201,219 | +0.19(+0.68%) |
Jun 09, 2020 | 27.61 | 27.87 | 27.57 | 27.85 | 451,517 | -0.21(-0.74%) |
Jun 08, 2020 | 27.77 | 28.06 | 27.61 | 28.06 | 159,069 | +0.23(+0.84%) |
Jun 05, 2020 | 27.87 | 28.02 | 27.81 | 27.83 | 1,389,975 | +0.56(+2.04%) |
Jun 04, 2020 | 27.27 | 27.41 | 27.13 | 27.27 | 745,447 | -0.39(-1.40%) |
Jun 03, 2020 | 27.48 | 27.69 | 27.46 | 27.66 | 1,160,108 | +0.55(+2.02%) |
Jun 02, 2020 | 26.75 | 27.12 | 26.75 | 27.11 | 111,917 | +0.61(+2.31%) |
Jun 01, 2020 | 26.20 | 26.55 | 26.17 | 26.50 | 222,731 | +0.39(+1.48%) |
May 29, 2020 | 25.79 | 26.12 | 25.63 | 26.11 | 120,678 | +0.46(+1.79%) |
May 28, 2020 | 25.83 | 25.97 | 25.63 | 25.65 | 187,667 | -0.18(-0.70%) |
May 27, 2020 | 25.79 | 25.84 | 25.54 | 25.83 | 202,447 | +0.09(+0.35%) |
May 26, 2020 | 25.88 | 26.00 | 25.70 | 25.74 | 232,297 | +0.58(+2.29%) |
May 22, 2020 | 25.31 | 25.31 | 25.08 | 25.17 | 316,434 | -0.48(-1.86%) |
May 21, 2020 | 25.75 | 25.84 | 25.55 | 25.64 | 143,063 | -0.23(-0.90%) |
May 20, 2020 | 25.94 | 26.03 | 25.74 | 25.88 | 180,597 | +0.33(+1.30%) |
May 19, 2020 | 25.68 | 25.80 | 25.51 | 25.54 | 211,600 | -0.24(-0.94%) |
May 18, 2020 | 25.45 | 25.81 | 25.43 | 25.79 | 193,017 | +0.95(+3.84%) |
May 15, 2020 | 24.83 | 24.96 | 24.72 | 24.83 | 142,812 | -0.31(-1.22%) |
May 14, 2020 | 24.59 | 25.15 | 24.53 | 25.14 | 184,179 | +0.11(+0.43%) |
May 13, 2020 | 25.38 | 25.48 | 24.91 | 25.03 | 201,989 | -0.15(-0.61%) |
May 12, 2020 | 25.37 | 25.62 | 25.17 | 25.18 | 332,608 | -0.04(-0.18%) |
May 11, 2020 | 25.29 | 25.40 | 25.20 | 25.23 | 780,026 | -0.26(-1.02%) |
May 08, 2020 | 25.27 | 25.58 | 25.27 | 25.49 | 217,666 | +0.48(+1.91%) |
May 07, 2020 | 25.01 | 25.08 | 24.90 | 25.01 | 222,794 | +0.25(+1.02%) |
May 06, 2020 | 24.93 | 24.99 | 24.72 | 24.76 | 992,859 | -0.08(-0.33%) |
May 05, 2020 | 24.96 | 25.13 | 24.84 | 24.84 | 590,735 | +0.02(+0.07%) |
May 04, 2020 | 24.54 | 24.82 | 24.52 | 24.82 | 101,560 | +0.26(+1.06%) |
May 01, 2020 | 24.76 | 24.84 | 24.37 | 24.56 | 249,810 | -0.76(-3.02%) |
Apr 30, 2020 | 25.70 | 25.80 | 25.17 | 25.33 | 214,376 | -0.58(-2.22%) |
Apr 29, 2020 | 25.59 | 25.95 | 25.59 | 25.90 | 243,892 | +0.67(+2.67%) |
Apr 28, 2020 | 25.42 | 25.42 | 25.13 | 25.23 | 186,588 | +0.09(+0.36%) |
Apr 27, 2020 | 24.92 | 25.16 | 24.90 | 25.14 | 181,655 | +0.49(+2.01%) |
Apr 24, 2020 | 24.66 | 24.72 | 24.39 | 24.64 | 403,412 | -0.06(-0.25%) |
Apr 23, 2020 | 24.96 | 25.12 | 24.63 | 24.71 | 264,237 | -0.04(-0.18%) |
Apr 22, 2020 | 24.74 | 24.83 | 24.73 | 24.75 | 129,802 | +0.59(+2.46%) |
Apr 21, 2020 | 24.25 | 24.37 | 24.06 | 24.16 | 278,540 | -0.58(-2.36%) |
Apr 20, 2020 | 24.85 | 25.08 | 24.73 | 24.74 | 155,699 | -0.38(-1.50%) |
Apr 17, 2020 | 25.19 | 25.21 | 24.90 | 25.12 | 292,743 | +0.47(+1.90%) |
Apr 16, 2020 | 24.77 | 24.81 | 24.53 | 24.65 | 182,028 | +0.06(+0.26%) |
Apr 15, 2020 | 24.51 | 24.64 | 24.35 | 24.59 | 351,266 | -0.53(-2.11%) |
Apr 14, 2020 | 25.03 | 25.25 | 24.95 | 25.12 | 288,565 | +0.53(+2.16%) |
Apr 13, 2020 | 24.52 | 24.60 | 24.25 | 24.59 | 294,881 | +0.06(+0.26%) |
Apr 09, 2020 | 24.81 | 25.01 | 24.45 | 24.53 | 195,421 | -0.10(-0.40%) |
Apr 08, 2020 | 24.31 | 24.68 | 24.12 | 24.63 | 1,325,938 | +0.38(+1.56%) |
Apr 07, 2020 | 24.86 | 24.86 | 24.12 | 24.25 | 380,039 | +0.19(+0.78%) |
Apr 06, 2020 | 23.72 | 24.06 | 23.59 | 24.06 | 305,813 | +1.19(+5.19%) |
Apr 03, 2020 | 23.19 | 23.29 | 22.68 | 22.87 | 212,105 | -0.48(-2.04%) |
Apr 02, 2020 | 22.85 | 23.35 | 22.85 | 23.35 | 411,020 | +0.81(+3.59%) |