Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.60 | 28.07 | 27.51 | 27.95 | 1,566,019 | +0.23(+0.83%) |
Jun 29, 2020 | 27.71 | 27.93 | 27.24 | 27.72 | 3,143,665 | +0.10(+0.37%) |
Jun 26, 2020 | 28.28 | 28.50 | 27.54 | 27.62 | 2,563,486 | -0.96(-3.36%) |
Jun 25, 2020 | 27.60 | 28.62 | 27.41 | 28.58 | 2,300,271 | +0.72(+2.59%) |
Jun 24, 2020 | 28.54 | 28.56 | 27.22 | 27.86 | 2,926,246 | -1.00(-3.47%) |
Jun 23, 2020 | 29.74 | 29.80 | 28.76 | 28.86 | 2,298,592 | -0.35(-1.19%) |
Jun 22, 2020 | 28.90 | 29.23 | 28.61 | 29.21 | 1,600,467 | +0.27(+0.94%) |
Jun 19, 2020 | 29.52 | 29.64 | 28.80 | 28.94 | 3,198,237 | -0.20(-0.70%) |
Jun 18, 2020 | 28.96 | 29.43 | 28.96 | 29.14 | 2,248,110 | -0.28(-0.95%) |
Jun 17, 2020 | 29.46 | 29.71 | 29.21 | 29.42 | 2,490,491 | +0.09(+0.32%) |
Jun 16, 2020 | 29.77 | 30.28 | 29.11 | 29.33 | 3,907,893 | +0.51(+1.77%) |
Jun 15, 2020 | 28.17 | 29.14 | 27.81 | 28.82 | 2,372,558 | -0.19(-0.64%) |
Jun 12, 2020 | 29.43 | 29.67 | 28.54 | 29.01 | 2,866,443 | +0.67(+2.37%) |
Jun 11, 2020 | 29.76 | 30.19 | 28.22 | 28.34 | 4,080,881 | -2.89(-9.25%) |
Jun 10, 2020 | 31.50 | 31.67 | 30.74 | 31.22 | 2,686,505 | -0.44(-1.40%) |
Jun 09, 2020 | 31.42 | 31.80 | 31.10 | 31.67 | 2,479,373 | -0.37(-1.17%) |
Jun 08, 2020 | 31.52 | 32.06 | 31.06 | 32.04 | 3,527,042 | +1.23(+4.00%) |
Jun 05, 2020 | 30.33 | 31.19 | 30.28 | 30.81 | 3,162,103 | +1.49(+5.07%) |
Jun 04, 2020 | 29.58 | 29.93 | 29.19 | 29.32 | 1,881,801 | -0.37(-1.23%) |
Jun 03, 2020 | 28.26 | 29.92 | 28.19 | 29.69 | 2,423,242 | +1.76(+6.30%) |
Jun 02, 2020 | 27.14 | 28.04 | 27.14 | 27.93 | 2,704,185 | +0.99(+3.66%) |
Jun 01, 2020 | 26.78 | 27.34 | 26.70 | 26.94 | 2,394,266 | +0.30(+1.12%) |
May 29, 2020 | 26.87 | 27.18 | 26.34 | 26.64 | 2,325,851 | -0.34(-1.26%) |
May 28, 2020 | 27.37 | 27.39 | 26.92 | 26.98 | 4,266,203 | -0.10(-0.37%) |
May 27, 2020 | 27.54 | 27.67 | 26.52 | 27.08 | 2,252,861 | +0.06(+0.22%) |
May 26, 2020 | 26.48 | 27.24 | 26.38 | 27.02 | 2,922,133 | +1.51(+5.91%) |
May 22, 2020 | 25.26 | 25.67 | 25.05 | 25.52 | 2,754,359 | +0.22(+0.87%) |
May 21, 2020 | 25.18 | 25.75 | 25.11 | 25.30 | 3,105,741 | +0.14(+0.57%) |
May 20, 2020 | 25.52 | 25.60 | 24.82 | 25.16 | 3,831,896 | -0.03(-0.13%) |
May 19, 2020 | 25.92 | 26.07 | 25.19 | 25.19 | 3,025,392 | -0.76(-2.92%) |
May 18, 2020 | 25.94 | 26.26 | 25.49 | 25.95 | 3,499,261 | +0.72(+2.87%) |
May 15, 2020 | 25.39 | 25.79 | 25.06 | 25.22 | 2,699,500 | -0.58(-2.25%) |
May 14, 2020 | 25.52 | 25.95 | 24.98 | 25.80 | 4,746,596 | -0.30(-1.16%) |
May 13, 2020 | 27.32 | 27.43 | 26.02 | 26.11 | 3,655,085 | -1.26(-4.62%) |
May 12, 2020 | 28.41 | 28.54 | 27.37 | 27.37 | 2,423,615 | -0.99(-3.47%) |
May 11, 2020 | 27.79 | 28.56 | 27.46 | 28.36 | 2,147,285 | +0.23(+0.81%) |
May 08, 2020 | 28.45 | 28.45 | 27.80 | 28.13 | 2,135,946 | +0.15(+0.54%) |
May 07, 2020 | 27.79 | 28.46 | 27.62 | 27.98 | 2,032,710 | +0.72(+2.63%) |
May 06, 2020 | 28.14 | 28.26 | 27.22 | 27.26 | 2,900,472 | -0.63(-2.26%) |
May 05, 2020 | 28.31 | 28.50 | 27.84 | 27.89 | 1,657,529 | -0.02(-0.06%) |
May 04, 2020 | 27.23 | 28.04 | 27.14 | 27.91 | 2,477,156 | +0.26(+0.94%) |
May 01, 2020 | 27.93 | 27.98 | 27.29 | 27.65 | 2,083,818 | -0.83(-2.93%) |
Apr 30, 2020 | 29.26 | 29.38 | 28.37 | 28.48 | 3,475,687 | -1.19(-4.00%) |
Apr 29, 2020 | 28.57 | 29.82 | 28.37 | 29.67 | 3,532,202 | +1.93(+6.95%) |
Apr 28, 2020 | 28.21 | 28.52 | 27.72 | 27.74 | 3,622,024 | +0.17(+0.61%) |
Apr 27, 2020 | 27.17 | 27.64 | 26.97 | 27.57 | 2,718,308 | +0.73(+2.73%) |
Apr 24, 2020 | 26.95 | 27.22 | 26.60 | 26.84 | 2,674,802 | +0.03(+0.13%) |
Apr 23, 2020 | 27.09 | 27.24 | 26.70 | 26.81 | 3,142,305 | -0.14(-0.53%) |
Apr 22, 2020 | 27.36 | 27.49 | 26.87 | 26.95 | 2,562,731 | +0.11(+0.41%) |
Apr 21, 2020 | 27.13 | 27.54 | 26.77 | 26.84 | 1,791,707 | -0.97(-3.48%) |
Apr 20, 2020 | 27.82 | 28.39 | 27.59 | 27.81 | 2,432,137 | -0.64(-2.25%) |
Apr 17, 2020 | 28.69 | 28.91 | 27.84 | 28.45 | 2,470,089 | +0.93(+3.40%) |
Apr 16, 2020 | 28.12 | 28.14 | 27.37 | 27.51 | 1,853,828 | -0.43(-1.54%) |
Apr 15, 2020 | 27.79 | 28.51 | 27.48 | 27.94 | 2,198,594 | -0.88(-3.07%) |
Apr 14, 2020 | 29.02 | 29.18 | 28.24 | 28.83 | 3,268,514 | +0.38(+1.33%) |
Apr 13, 2020 | 29.46 | 29.47 | 27.96 | 28.45 | 2,343,838 | -1.09(-3.68%) |
Apr 09, 2020 | 29.21 | 30.25 | 28.87 | 29.53 | 3,388,090 | +0.83(+2.87%) |
Apr 08, 2020 | 27.35 | 28.94 | 26.95 | 28.71 | 3,778,797 | +1.97(+7.37%) |
Apr 07, 2020 | 28.21 | 28.60 | 26.56 | 26.74 | 3,597,917 | +0.21(+0.79%) |
Apr 06, 2020 | 25.35 | 26.65 | 25.35 | 26.53 | 3,421,342 | +2.16(+8.85%) |
Apr 03, 2020 | 24.52 | 25.05 | 23.74 | 24.37 | 4,469,600 | -0.02(-0.07%) |
Apr 02, 2020 | 23.52 | 24.98 | 22.95 | 24.39 | 3,216,210 | -10.66(-30.42%) |