Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.90 | 27.26 | 26.82 | 27.20 | 7,352 | +0.50(+1.88%) |
Jun 29, 2020 | 26.59 | 26.72 | 26.31 | 26.70 | 13,349 | +0.13(+0.51%) |
Jun 26, 2020 | 26.86 | 26.92 | 26.56 | 26.56 | 16,150 | -0.39(-1.43%) |
Jun 25, 2020 | 26.64 | 27.01 | 26.58 | 26.95 | 11,534 | +0.27(+1.01%) |
Jun 24, 2020 | 27.05 | 27.14 | 26.56 | 26.68 | 13,077 | -0.49(-1.81%) |
Jun 23, 2020 | 27.21 | 27.46 | 27.15 | 27.17 | 21,693 | +0.03(+0.11%) |
Jun 22, 2020 | 26.77 | 27.24 | 26.77 | 27.14 | 25,148 | +0.27(+1.01%) |
Jun 19, 2020 | 27.08 | 27.17 | 26.80 | 26.87 | 24,743 | -0.03(-0.11%) |
Jun 18, 2020 | 26.67 | 26.90 | 26.56 | 26.90 | 26,293 | +0.14(+0.54%) |
Jun 17, 2020 | 26.86 | 27.03 | 26.70 | 26.76 | 17,033 | +0.00(+0.00%) |
Jun 16, 2020 | 27.00 | 27.00 | 26.62 | 26.75 | 57,369 | +0.32(+1.20%) |
Jun 15, 2020 | 25.55 | 26.44 | 25.55 | 26.44 | 26,419 | +0.56(+2.16%) |
Jun 12, 2020 | 26.25 | 26.40 | 25.55 | 25.88 | 25,006 | +0.02(+0.09%) |
Jun 11, 2020 | 26.37 | 26.70 | 25.78 | 25.85 | 27,820 | -1.17(-4.33%) |
Jun 10, 2020 | 27.04 | 27.26 | 26.96 | 27.02 | 14,879 | +0.13(+0.47%) |
Jun 09, 2020 | 26.82 | 27.12 | 26.82 | 26.90 | 25,447 | -0.06(-0.21%) |
Jun 08, 2020 | 26.60 | 26.96 | 26.56 | 26.96 | 31,362 | +0.39(+1.49%) |
Jun 05, 2020 | 26.66 | 26.71 | 26.37 | 26.56 | 23,865 | +0.28(+1.07%) |
Jun 04, 2020 | 26.52 | 26.72 | 26.22 | 26.28 | 13,720 | -0.40(-1.48%) |
Jun 03, 2020 | 26.71 | 26.74 | 26.60 | 26.68 | 18,343 | +0.04(+0.14%) |
Jun 02, 2020 | 26.71 | 26.71 | 26.33 | 26.64 | 12,791 | +0.03(+0.11%) |
Jun 01, 2020 | 26.59 | 26.73 | 26.46 | 26.61 | 15,845 | +0.08(+0.29%) |
May 29, 2020 | 26.12 | 26.59 | 26.12 | 26.53 | 25,318 | +0.41(+1.59%) |
May 28, 2020 | 25.95 | 26.44 | 25.95 | 26.12 | 14,466 | +0.27(+1.04%) |
May 27, 2020 | 25.86 | 25.94 | 25.25 | 25.85 | 16,957 | -0.02(-0.09%) |
May 26, 2020 | 26.63 | 26.63 | 25.87 | 25.87 | 40,251 | -0.24(-0.93%) |
May 22, 2020 | 25.96 | 26.12 | 25.88 | 26.11 | 13,696 | +0.21(+0.81%) |
May 21, 2020 | 26.07 | 26.17 | 25.83 | 25.91 | 10,669 | -0.27(-1.03%) |
May 20, 2020 | 26.08 | 26.24 | 26.02 | 26.17 | 12,811 | +0.24(+0.91%) |
May 19, 2020 | 26.11 | 26.20 | 25.92 | 25.94 | 9,012 | -0.20(-0.75%) |
May 18, 2020 | 26.19 | 26.34 | 26.06 | 26.13 | 29,225 | +0.53(+2.08%) |
May 15, 2020 | 25.13 | 25.64 | 25.13 | 25.60 | 14,007 | +0.14(+0.54%) |
May 14, 2020 | 25.23 | 25.46 | 24.85 | 25.46 | 20,682 | +0.09(+0.34%) |
May 13, 2020 | 25.52 | 25.71 | 24.97 | 25.38 | 21,713 | -0.23(-0.91%) |
May 12, 2020 | 26.08 | 26.14 | 25.55 | 25.61 | 26,660 | -0.41(-1.59%) |
May 11, 2020 | 25.42 | 26.16 | 25.42 | 26.02 | 35,383 | +0.44(+1.71%) |
May 08, 2020 | 25.42 | 25.61 | 25.25 | 25.58 | 19,196 | +0.46(+1.82%) |
May 07, 2020 | 25.08 | 25.32 | 25.06 | 25.12 | 19,227 | +0.40(+1.64%) |
May 06, 2020 | 24.82 | 25.06 | 24.71 | 24.72 | 17,294 | -0.01(-0.05%) |
May 05, 2020 | 24.78 | 24.94 | 24.59 | 24.73 | 13,186 | +0.28(+1.15%) |
May 04, 2020 | 24.00 | 24.51 | 24.00 | 24.45 | 14,652 | +0.35(+1.44%) |
May 01, 2020 | 24.21 | 24.49 | 24.00 | 24.10 | 25,421 | -0.50(-2.04%) |
Apr 30, 2020 | 24.70 | 24.84 | 24.55 | 24.60 | 22,290 | -0.29(-1.15%) |
Apr 29, 2020 | 24.90 | 25.03 | 24.62 | 24.89 | 21,228 | +0.41(+1.68%) |
Apr 28, 2020 | 25.21 | 25.21 | 24.46 | 24.48 | 16,943 | -0.39(-1.55%) |
Apr 27, 2020 | 24.86 | 25.01 | 24.75 | 24.86 | 23,260 | +0.30(+1.22%) |
Apr 24, 2020 | 24.31 | 24.70 | 24.27 | 24.57 | 7,367 | +0.34(+1.39%) |
Apr 23, 2020 | 24.32 | 24.59 | 24.22 | 24.23 | 17,957 | -0.10(-0.40%) |
Apr 22, 2020 | 24.13 | 24.38 | 24.00 | 24.33 | 6,242 | +0.64(+2.69%) |
Apr 21, 2020 | 24.09 | 24.11 | 23.47 | 23.69 | 19,531 | -0.77(-3.15%) |
Apr 20, 2020 | 24.11 | 24.78 | 24.11 | 24.46 | 22,920 | -0.11(-0.43%) |
Apr 17, 2020 | 24.45 | 24.57 | 24.15 | 24.57 | 25,214 | +0.57(+2.37%) |
Apr 16, 2020 | 23.82 | 24.00 | 23.66 | 24.00 | 19,385 | +0.33(+1.38%) |
Apr 15, 2020 | 23.24 | 23.70 | 23.13 | 23.67 | 14,393 | +0.10(+0.41%) |
Apr 14, 2020 | 23.13 | 23.73 | 23.13 | 23.57 | 34,884 | +0.66(+2.90%) |
Apr 13, 2020 | 22.71 | 23.01 | 22.56 | 22.91 | 28,711 | +0.13(+0.59%) |
Apr 09, 2020 | 22.73 | 23.10 | 22.73 | 22.77 | 19,922 | +0.14(+0.64%) |
Apr 08, 2020 | 22.17 | 22.68 | 22.17 | 22.63 | 14,089 | +0.55(+2.49%) |
Apr 07, 2020 | 22.79 | 22.79 | 22.07 | 22.08 | 23,223 | +0.02(+0.09%) |
Apr 06, 2020 | 21.65 | 22.31 | 21.42 | 22.06 | 16,371 | +1.03(+4.90%) |
Apr 03, 2020 | 21.15 | 21.26 | 20.77 | 21.03 | 20,752 | -0.18(-0.86%) |
Apr 02, 2020 | 20.82 | 21.21 | 20.65 | 21.21 | 26,818 | +0.30(+1.43%) |