Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.34 | 26.81 | 26.33 | 26.80 | 92,516 | +0.36(+1.36%) |
Jun 29, 2020 | 26.01 | 26.47 | 25.95 | 26.44 | 36,000 | +0.62(+2.40%) |
Jun 26, 2020 | 26.22 | 26.22 | 25.70 | 25.82 | 96,700 | -0.40(-1.53%) |
Jun 25, 2020 | 25.86 | 26.22 | 25.77 | 26.22 | 69,629 | +0.21(+0.81%) |
Jun 24, 2020 | 26.67 | 26.67 | 25.89 | 26.01 | 44,955 | -0.83(-3.11%) |
Jun 23, 2020 | 26.99 | 26.99 | 26.80 | 26.84 | 55,042 | +0.13(+0.50%) |
Jun 22, 2020 | 26.38 | 26.79 | 26.38 | 26.71 | 23,359 | -0.20(-0.74%) |
Jun 19, 2020 | 27.52 | 27.52 | 26.64 | 26.91 | 41,700 | -0.10(-0.37%) |
Jun 18, 2020 | 26.82 | 27.22 | 26.82 | 27.01 | 66,423 | -0.10(-0.37%) |
Jun 17, 2020 | 27.39 | 27.42 | 27.05 | 27.11 | 38,259 | -0.23(-0.86%) |
Jun 16, 2020 | 27.91 | 27.92 | 27.00 | 27.34 | 21,468 | +0.43(+1.61%) |
Jun 15, 2020 | 25.82 | 27.06 | 25.75 | 26.91 | 36,518 | +0.29(+1.09%) |
Jun 12, 2020 | 27.08 | 27.10 | 26.01 | 26.62 | 39,800 | +0.62(+2.38%) |
Jun 11, 2020 | 26.95 | 27.02 | 25.98 | 26.00 | 48,408 | -2.22(-7.87%) |
Jun 10, 2020 | 28.79 | 28.80 | 28.08 | 28.22 | 58,525 | -0.71(-2.45%) |
Jun 09, 2020 | 29.23 | 29.30 | 28.78 | 28.93 | 104,245 | -0.90(-3.02%) |
Jun 08, 2020 | 29.39 | 29.83 | 29.32 | 29.83 | 161,230 | +0.97(+3.36%) |
Jun 05, 2020 | 29.05 | 29.32 | 28.81 | 28.86 | 43,600 | +0.80(+2.85%) |
Jun 04, 2020 | 27.75 | 28.06 | 27.56 | 28.06 | 30,757 | +0.39(+1.41%) |
Jun 03, 2020 | 27.25 | 27.71 | 27.25 | 27.67 | 37,872 | +0.76(+2.82%) |
Jun 02, 2020 | 26.62 | 26.98 | 26.62 | 26.91 | 97,475 | +0.32(+1.22%) |
Jun 01, 2020 | 26.29 | 26.67 | 26.29 | 26.59 | 43,314 | +0.25(+0.93%) |
May 29, 2020 | 26.06 | 26.39 | 25.84 | 26.34 | 23,300 | +0.04(+0.15%) |
May 28, 2020 | 26.93 | 26.93 | 26.21 | 26.30 | 84,020 | -0.40(-1.49%) |
May 27, 2020 | 26.45 | 26.70 | 26.07 | 26.70 | 55,531 | +0.73(+2.82%) |
May 26, 2020 | 25.92 | 26.21 | 25.92 | 25.97 | 39,813 | +0.83(+3.29%) |
May 22, 2020 | 25.05 | 25.14 | 24.88 | 25.14 | 47,700 | -0.06(-0.23%) |
May 21, 2020 | 25.38 | 25.50 | 25.20 | 25.20 | 49,608 | -0.21(-0.84%) |
May 20, 2020 | 25.18 | 25.54 | 25.09 | 25.41 | 63,026 | +0.53(+2.13%) |
May 19, 2020 | 24.87 | 25.28 | 24.87 | 24.88 | 29,557 | -0.25(-0.99%) |
May 18, 2020 | 24.63 | 25.25 | 24.50 | 25.13 | 14,930 | +1.48(+6.26%) |
May 15, 2020 | 23.43 | 23.75 | 23.43 | 23.65 | 16,000 | +0.09(+0.38%) |
May 14, 2020 | 22.84 | 23.57 | 22.50 | 23.56 | 29,524 | +0.34(+1.46%) |
May 13, 2020 | 23.72 | 23.80 | 23.03 | 23.22 | 26,804 | -0.86(-3.57%) |
May 12, 2020 | 24.94 | 24.94 | 24.08 | 24.08 | 15,752 | -0.70(-2.82%) |
May 11, 2020 | 24.84 | 24.95 | 24.55 | 24.78 | 27,595 | -0.19(-0.76%) |
May 08, 2020 | 24.58 | 25.00 | 24.58 | 24.97 | 23,400 | +0.84(+3.48%) |
May 07, 2020 | 24.29 | 24.55 | 24.11 | 24.13 | 47,200 | +0.21(+0.88%) |
May 06, 2020 | 24.34 | 24.34 | 23.91 | 23.92 | 17,545 | -0.25(-1.03%) |
May 05, 2020 | 24.65 | 24.68 | 24.15 | 24.17 | 90,430 | -0.01(-0.04%) |
May 04, 2020 | 23.81 | 24.22 | 23.70 | 24.18 | 20,698 | +0.01(+0.04%) |
May 01, 2020 | 24.52 | 24.66 | 24.03 | 24.17 | 147,600 | -1.03(-4.08%) |
Apr 30, 2020 | 25.58 | 25.58 | 25.11 | 25.20 | 54,787 | -0.73(-2.82%) |
Apr 29, 2020 | 25.53 | 26.05 | 25.45 | 25.93 | 31,158 | +1.10(+4.43%) |
Apr 28, 2020 | 24.87 | 25.10 | 24.66 | 24.83 | 40,193 | +0.43(+1.76%) |
Apr 27, 2020 | 24.01 | 24.50 | 24.01 | 24.40 | 22,724 | +0.73(+3.08%) |
Apr 24, 2020 | 23.46 | 23.81 | 23.26 | 23.67 | 59,300 | +0.35(+1.50%) |
Apr 23, 2020 | 23.10 | 23.65 | 23.10 | 23.32 | 29,768 | +0.29(+1.26%) |
Apr 22, 2020 | 23.05 | 23.06 | 22.89 | 23.03 | 127,420 | +0.23(+1.01%) |
Apr 21, 2020 | 22.97 | 23.15 | 22.70 | 22.80 | 52,526 | -0.74(-3.14%) |
Apr 20, 2020 | 23.46 | 23.97 | 23.45 | 23.54 | 45,707 | -0.38(-1.59%) |
Apr 17, 2020 | 23.49 | 23.92 | 23.49 | 23.92 | 50,700 | +0.98(+4.27%) |
Apr 16, 2020 | 23.08 | 23.08 | 22.56 | 22.94 | 67,608 | -0.13(-0.56%) |
Apr 15, 2020 | 23.25 | 23.26 | 22.75 | 23.07 | 92,994 | -0.88(-3.68%) |
Apr 14, 2020 | 23.80 | 24.19 | 23.72 | 23.95 | 67,954 | +0.44(+1.88%) |
Apr 13, 2020 | 23.91 | 23.91 | 23.07 | 23.51 | 39,300 | -0.46(-1.92%) |
Apr 09, 2020 | 24.04 | 24.50 | 23.69 | 23.97 | 279,800 | +0.50(+2.13%) |
Apr 08, 2020 | 22.73 | 23.59 | 22.73 | 23.47 | 110,022 | +1.02(+4.54%) |
Apr 07, 2020 | 23.08 | 23.37 | 22.43 | 22.45 | 141,113 | +0.32(+1.45%) |
Apr 06, 2020 | 21.54 | 22.25 | 21.52 | 22.13 | 82,333 | +1.46(+7.06%) |
Apr 03, 2020 | 21.03 | 21.35 | 20.49 | 20.67 | 89,400 | -0.46(-2.18%) |
Apr 02, 2020 | 20.71 | 21.59 | 20.71 | 21.13 | 308,443 | +0.12(+0.57%) |