Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.92 | 28.92 | 28.84 | 28.89 | 6,796 | +0.34(+1.19%) |
Jun 29, 2020 | 28.41 | 28.55 | 28.41 | 28.55 | 1,824 | +0.16(+0.58%) |
Jun 26, 2020 | 28.39 | 28.39 | 28.34 | 28.38 | 1,452 | -0.01(-0.05%) |
Jun 25, 2020 | 28.34 | 28.40 | 28.34 | 28.40 | 2,071 | -0.01(-0.03%) |
Jun 24, 2020 | 28.54 | 28.55 | 28.41 | 28.41 | 2,007 | -0.37(-1.27%) |
Jun 23, 2020 | 28.86 | 28.90 | 28.77 | 28.77 | 4,972 | +0.03(+0.09%) |
Jun 22, 2020 | 28.52 | 28.76 | 28.48 | 28.75 | 9,158 | +0.40(+1.39%) |
Jun 19, 2020 | 28.47 | 28.51 | 28.29 | 28.35 | 4,979 | +0.01(+0.03%) |
Jun 18, 2020 | 28.29 | 28.39 | 28.25 | 28.34 | 9,172 | +0.05(+0.17%) |
Jun 17, 2020 | 28.27 | 28.29 | 28.24 | 28.29 | 8,337 | +0.44(+1.59%) |
Jun 16, 2020 | 28.21 | 28.21 | 27.84 | 27.85 | 7,692 | +0.00(+0.01%) |
Jun 15, 2020 | 27.73 | 27.85 | 27.68 | 27.85 | 3,644 | +0.24(+0.87%) |
Jun 12, 2020 | 27.71 | 27.80 | 27.53 | 27.61 | 4,875 | +0.30(+1.11%) |
Jun 11, 2020 | 27.39 | 27.55 | 27.28 | 27.31 | 7,240 | -0.42(-1.51%) |
Jun 10, 2020 | 27.74 | 27.76 | 27.63 | 27.72 | 9,503 | +0.14(+0.51%) |
Jun 09, 2020 | 27.70 | 27.70 | 27.53 | 27.58 | 4,193 | -0.02(-0.07%) |
Jun 08, 2020 | 27.51 | 27.60 | 27.50 | 27.60 | 7,453 | -0.04(-0.15%) |
Jun 05, 2020 | 27.63 | 27.72 | 27.63 | 27.64 | 4,356 | +0.46(+1.69%) |
Jun 04, 2020 | 27.29 | 27.32 | 27.16 | 27.18 | 30,547 | -0.45(-1.64%) |
Jun 03, 2020 | 27.51 | 27.66 | 27.51 | 27.64 | 6,827 | +0.18(+0.67%) |
Jun 02, 2020 | 27.26 | 27.50 | 27.26 | 27.45 | 4,657 | +0.24(+0.89%) |
Jun 01, 2020 | 26.89 | 27.21 | 26.89 | 27.21 | 6,349 | +0.77(+2.89%) |
May 29, 2020 | 26.34 | 26.46 | 26.27 | 26.45 | 4,356 | +0.49(+1.88%) |
May 28, 2020 | 26.17 | 26.19 | 25.96 | 25.96 | 2,138 | -0.13(-0.48%) |
May 27, 2020 | 26.09 | 26.09 | 26.03 | 26.09 | 5,392 | -0.29(-1.08%) |
May 26, 2020 | 26.43 | 26.59 | 26.37 | 26.37 | 6,897 | +0.22(+0.84%) |
May 22, 2020 | 26.08 | 26.17 | 26.07 | 26.15 | 10,892 | -0.36(-1.37%) |
May 21, 2020 | 26.54 | 26.56 | 26.51 | 26.51 | 6,013 | -0.56(-2.06%) |
May 20, 2020 | 27.14 | 27.18 | 27.07 | 27.07 | 10,119 | +0.10(+0.36%) |
May 19, 2020 | 27.13 | 27.17 | 26.97 | 26.97 | 14,248 | -0.16(-0.60%) |
May 18, 2020 | 27.08 | 27.15 | 27.08 | 27.14 | 7,127 | +0.27(+1.00%) |
May 15, 2020 | 26.94 | 26.94 | 26.74 | 26.87 | 15,249 | -0.13(-0.46%) |
May 14, 2020 | 26.74 | 26.99 | 26.74 | 26.99 | 3,939 | -0.01(-0.03%) |
May 13, 2020 | 27.13 | 27.24 | 26.88 | 27.00 | 9,723 | +0.07(+0.25%) |
May 12, 2020 | 27.00 | 27.24 | 26.93 | 26.93 | 22,880 | +0.07(+0.25%) |
May 11, 2020 | 26.65 | 26.94 | 26.65 | 26.87 | 12,420 | -0.32(-1.17%) |
May 08, 2020 | 26.99 | 27.20 | 26.99 | 27.18 | 3,319 | +0.49(+1.83%) |
May 07, 2020 | 26.67 | 26.86 | 26.67 | 26.69 | 9,813 | +0.37(+1.40%) |
May 06, 2020 | 26.32 | 26.48 | 26.32 | 26.33 | 17,314 | +0.93(+3.68%) |
May 05, 2020 | 25.20 | 25.41 | 25.20 | 25.39 | 1,646 | +0.39(+1.54%) |
May 04, 2020 | 24.97 | 25.06 | 24.97 | 25.01 | 5,592 | +0.03(+0.12%) |
May 01, 2020 | 25.35 | 25.40 | 24.98 | 24.98 | 13,485 | -0.80(-3.10%) |
Apr 30, 2020 | 26.29 | 26.34 | 25.76 | 25.78 | 4,677 | -0.20(-0.77%) |
Apr 29, 2020 | 25.92 | 25.99 | 25.84 | 25.98 | 10,175 | +0.15(+0.59%) |
Apr 28, 2020 | 25.98 | 25.98 | 25.82 | 25.82 | 14,243 | -0.24(-0.91%) |
Apr 27, 2020 | 26.00 | 26.07 | 25.98 | 26.06 | 2,674 | -0.09(-0.35%) |
Apr 24, 2020 | 26.09 | 26.15 | 26.08 | 26.15 | 16,909 | -0.20(-0.78%) |
Apr 23, 2020 | 26.49 | 26.51 | 26.36 | 26.36 | 1,777 | -0.11(-0.42%) |
Apr 22, 2020 | 26.54 | 26.59 | 26.46 | 26.47 | 2,716 | +0.49(+1.89%) |
Apr 21, 2020 | 26.01 | 26.01 | 25.91 | 25.98 | 7,891 | -0.43(-1.61%) |
Apr 20, 2020 | 26.36 | 26.47 | 26.30 | 26.40 | 8,424 | +0.42(+1.63%) |
Apr 17, 2020 | 26.13 | 26.13 | 25.90 | 25.98 | 21,992 | +0.08(+0.30%) |
Apr 16, 2020 | 26.31 | 26.31 | 25.90 | 25.90 | 11,281 | +0.21(+0.83%) |
Apr 15, 2020 | 25.81 | 25.81 | 25.64 | 25.69 | 9,689 | -0.51(-1.95%) |
Apr 14, 2020 | 26.19 | 26.22 | 26.10 | 26.20 | 10,232 | +0.58(+2.26%) |
Apr 13, 2020 | 25.72 | 25.72 | 25.40 | 25.62 | 16,556 | -0.56(-2.14%) |
Apr 09, 2020 | 26.21 | 26.51 | 26.18 | 26.18 | 29,046 | +0.04(+0.15%) |
Apr 08, 2020 | 26.03 | 26.26 | 25.96 | 26.14 | 46,428 | +0.47(+1.84%) |
Apr 07, 2020 | 26.26 | 26.48 | 25.65 | 25.67 | 13,609 | -0.26(-1.00%) |
Apr 06, 2020 | 25.57 | 25.96 | 25.54 | 25.93 | 71,438 | +0.98(+3.94%) |
Apr 03, 2020 | 25.12 | 25.12 | 24.81 | 24.95 | 6,016 | -0.24(-0.96%) |
Apr 02, 2020 | 25.11 | 25.26 | 25.00 | 25.19 | 9,614 | +0.93(+3.85%) |