Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.63 | 25.63 | 25.50 | 25.56 | 22,399 | -0.25(-0.97%) |
Jun 29, 2020 | 25.89 | 25.92 | 25.79 | 25.81 | 5,165 | -0.06(-0.24%) |
Jun 26, 2020 | 25.92 | 25.95 | 25.82 | 25.87 | 6,300 | +0.00(+0.01%) |
Jun 25, 2020 | 25.96 | 25.98 | 25.86 | 25.87 | 4,828 | +0.05(+0.19%) |
Jun 24, 2020 | 25.68 | 25.91 | 25.67 | 25.82 | 8,175 | +0.10(+0.39%) |
Jun 23, 2020 | 25.65 | 25.72 | 25.62 | 25.72 | 10,262 | -0.09(-0.35%) |
Jun 22, 2020 | 25.94 | 26.02 | 25.80 | 25.81 | 22,146 | -0.41(-1.56%) |
Jun 19, 2020 | 26.09 | 26.28 | 26.02 | 26.22 | 12,600 | -0.07(-0.27%) |
Jun 18, 2020 | 26.41 | 26.45 | 26.29 | 26.29 | 15,847 | -0.28(-1.06%) |
Jun 17, 2020 | 26.66 | 26.67 | 26.57 | 26.57 | 2,025 | -0.26(-0.96%) |
Jun 16, 2020 | 26.61 | 26.93 | 26.55 | 26.83 | 32,745 | -0.01(-0.04%) |
Jun 15, 2020 | 27.17 | 27.17 | 26.77 | 26.84 | 31,054 | +0.04(+0.16%) |
Jun 12, 2020 | 26.70 | 26.98 | 26.67 | 26.80 | 25,200 | -0.37(-1.36%) |
Jun 11, 2020 | 26.98 | 27.19 | 26.86 | 27.17 | 28,445 | +0.69(+2.61%) |
Jun 10, 2020 | 26.55 | 26.65 | 26.42 | 26.48 | 10,343 | -0.11(-0.41%) |
Jun 09, 2020 | 26.70 | 26.72 | 26.59 | 26.59 | 9,916 | +0.01(+0.04%) |
Jun 08, 2020 | 26.66 | 26.71 | 26.58 | 26.58 | 7,222 | -0.02(-0.08%) |
Jun 05, 2020 | 26.72 | 26.76 | 26.55 | 26.60 | 12,100 | -0.50(-1.85%) |
Jun 04, 2020 | 27.04 | 27.21 | 27.04 | 27.10 | 9,123 | +0.27(+1.01%) |
Jun 03, 2020 | 26.89 | 26.93 | 26.76 | 26.83 | 23,707 | -0.15(-0.55%) |
Jun 02, 2020 | 27.19 | 27.19 | 26.92 | 26.98 | 18,277 | -0.34(-1.25%) |
Jun 01, 2020 | 27.72 | 27.76 | 27.31 | 27.32 | 25,554 | -0.70(-2.50%) |
May 29, 2020 | 28.36 | 28.53 | 28.02 | 28.02 | 26,500 | -0.55(-1.93%) |
May 28, 2020 | 28.33 | 28.57 | 28.26 | 28.57 | 21,785 | +0.06(+0.19%) |
May 27, 2020 | 28.37 | 28.64 | 28.37 | 28.52 | 24,574 | +0.24(+0.85%) |
May 26, 2020 | 28.02 | 28.28 | 27.95 | 28.28 | 16,226 | -0.09(-0.33%) |
May 22, 2020 | 28.41 | 28.49 | 28.32 | 28.37 | 20,200 | +0.39(+1.38%) |
May 21, 2020 | 27.93 | 28.07 | 27.86 | 27.98 | 28,204 | +0.54(+1.95%) |
May 20, 2020 | 27.45 | 27.55 | 27.36 | 27.45 | 14,004 | -0.18(-0.66%) |
May 19, 2020 | 27.63 | 27.65 | 27.52 | 27.63 | 15,633 | +0.26(+0.96%) |
May 18, 2020 | 27.61 | 27.65 | 27.33 | 27.37 | 21,416 | -0.73(-2.60%) |
May 15, 2020 | 27.98 | 28.20 | 27.98 | 28.10 | 45,300 | +0.53(+1.92%) |
May 14, 2020 | 28.00 | 28.04 | 27.57 | 27.57 | 26,965 | -0.16(-0.58%) |
May 13, 2020 | 27.56 | 27.83 | 27.50 | 27.73 | 21,200 | +0.07(+0.25%) |
May 12, 2020 | 27.42 | 27.66 | 27.39 | 27.66 | 16,295 | -0.03(-0.11%) |
May 11, 2020 | 27.70 | 27.76 | 27.58 | 27.69 | 25,538 | +0.26(+0.95%) |
May 08, 2020 | 27.50 | 27.50 | 27.32 | 27.43 | 28,600 | -0.37(-1.33%) |
May 07, 2020 | 27.80 | 27.86 | 27.73 | 27.80 | 21,825 | -0.37(-1.31%) |
May 06, 2020 | 28.20 | 28.22 | 28.10 | 28.17 | 17,654 | -0.83(-2.86%) |
May 05, 2020 | 29.06 | 29.10 | 28.93 | 29.00 | 14,657 | -0.42(-1.43%) |
May 04, 2020 | 29.46 | 29.56 | 29.42 | 29.42 | 15,685 | -0.08(-0.27%) |
May 01, 2020 | 29.11 | 29.55 | 29.11 | 29.50 | 34,200 | +0.92(+3.22%) |
Apr 30, 2020 | 28.06 | 28.60 | 27.98 | 28.58 | 7,770 | +0.52(+1.85%) |
Apr 29, 2020 | 28.22 | 28.23 | 28.06 | 28.06 | 25,577 | -0.34(-1.20%) |
Apr 28, 2020 | 28.22 | 28.40 | 28.22 | 28.40 | 17,189 | -0.07(-0.25%) |
Apr 27, 2020 | 28.53 | 28.58 | 28.45 | 28.47 | 10,803 | -0.28(-0.97%) |
Apr 24, 2020 | 28.69 | 28.77 | 28.66 | 28.75 | 15,200 | +0.15(+0.52%) |
Apr 23, 2020 | 28.40 | 28.62 | 28.35 | 28.60 | 17,808 | +0.07(+0.25%) |
Apr 22, 2020 | 28.53 | 28.54 | 28.43 | 28.53 | 20,786 | -0.57(-1.96%) |
Apr 21, 2020 | 29.07 | 29.13 | 28.99 | 29.10 | 14,502 | +0.49(+1.70%) |
Apr 20, 2020 | 28.55 | 28.63 | 28.41 | 28.61 | 26,277 | +0.06(+0.22%) |
Apr 17, 2020 | 28.62 | 28.67 | 28.54 | 28.55 | 9,500 | -0.44(-1.52%) |
Apr 16, 2020 | 28.95 | 29.01 | 28.82 | 28.99 | 9,440 | -0.10(-0.34%) |
Apr 15, 2020 | 29.08 | 29.14 | 28.99 | 29.09 | 8,500 | +0.56(+1.96%) |
Apr 14, 2020 | 28.75 | 28.75 | 28.48 | 28.53 | 24,848 | -0.53(-1.82%) |
Apr 13, 2020 | 29.00 | 29.25 | 29.00 | 29.06 | 17,264 | +0.21(+0.74%) |
Apr 09, 2020 | 28.74 | 28.85 | 28.49 | 28.85 | 13,800 | +0.01(+0.02%) |
Apr 08, 2020 | 28.87 | 28.94 | 28.81 | 28.84 | 10,705 | -0.28(-0.96%) |
Apr 07, 2020 | 28.10 | 29.18 | 28.10 | 29.12 | 21,518 | +0.41(+1.43%) |
Apr 06, 2020 | 28.85 | 28.90 | 28.57 | 28.71 | 29,733 | -0.82(-2.78%) |
Apr 03, 2020 | 29.43 | 29.68 | 29.24 | 29.53 | 31,500 | +0.29(+0.99%) |
Apr 02, 2020 | 29.63 | 29.80 | 29.23 | 29.24 | 53,553 | -1.18(-3.88%) |