Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.20 | 27.20 | 25.91 | 26.62 | 108,225 | -0.38(-1.41%) |
Jun 29, 2020 | 27.26 | 27.26 | 26.80 | 27.00 | 42,596 | +0.03(+0.11%) |
Jun 26, 2020 | 27.11 | 27.16 | 26.93 | 26.97 | 39,800 | -0.11(-0.41%) |
Jun 25, 2020 | 26.88 | 27.21 | 26.88 | 27.08 | 53,418 | +0.04(+0.16%) |
Jun 24, 2020 | 27.32 | 27.36 | 26.99 | 27.04 | 69,889 | -0.48(-1.76%) |
Jun 23, 2020 | 27.82 | 27.82 | 27.45 | 27.52 | 91,665 | +0.32(+1.19%) |
Jun 22, 2020 | 27.38 | 27.38 | 27.08 | 27.20 | 76,843 | +0.17(+0.63%) |
Jun 19, 2020 | 26.55 | 27.47 | 26.55 | 27.03 | 45,900 | -0.10(-0.37%) |
Jun 18, 2020 | 27.01 | 27.24 | 27.01 | 27.13 | 90,395 | -0.07(-0.26%) |
Jun 17, 2020 | 27.16 | 27.37 | 27.09 | 27.20 | 54,637 | +0.26(+0.97%) |
Jun 16, 2020 | 27.26 | 27.37 | 26.94 | 26.94 | 77,726 | -0.33(-1.22%) |
Jun 15, 2020 | 27.21 | 27.35 | 26.96 | 27.27 | 46,227 | +0.45(+1.69%) |
Jun 12, 2020 | 27.00 | 27.08 | 26.53 | 26.82 | 74,800 | +0.31(+1.17%) |
Jun 11, 2020 | 27.12 | 27.17 | 26.51 | 26.51 | 47,287 | -0.30(-1.12%) |
Jun 10, 2020 | 27.05 | 27.07 | 26.73 | 26.81 | 44,755 | -0.27(-1.00%) |
Jun 09, 2020 | 27.33 | 27.33 | 26.68 | 27.08 | 98,994 | +0.40(+1.52%) |
Jun 08, 2020 | 26.09 | 26.69 | 26.09 | 26.68 | 99,425 | -0.13(-0.50%) |
Jun 05, 2020 | 26.36 | 26.89 | 26.36 | 26.81 | 137,800 | -0.11(-0.41%) |
Jun 04, 2020 | 27.15 | 27.22 | 26.92 | 26.92 | 71,994 | -0.14(-0.52%) |
Jun 03, 2020 | 27.16 | 27.29 | 27.00 | 27.06 | 101,167 | -0.09(-0.33%) |
Jun 02, 2020 | 27.36 | 27.57 | 27.09 | 27.15 | 220,945 | -0.29(-1.06%) |
Jun 01, 2020 | 27.34 | 27.52 | 27.34 | 27.44 | 177,570 | +0.09(+0.33%) |
May 29, 2020 | 27.35 | 27.56 | 27.33 | 27.35 | 221,700 | -0.24(-0.87%) |
May 28, 2020 | 27.01 | 27.78 | 27.01 | 27.59 | 24,453 | -0.06(-0.22%) |
May 27, 2020 | 27.66 | 27.66 | 27.43 | 27.65 | 117,770 | +0.05(+0.18%) |
May 26, 2020 | 27.67 | 27.68 | 27.43 | 27.60 | 77,697 | -0.05(-0.20%) |
May 22, 2020 | 27.65 | 27.90 | 27.50 | 27.66 | 45,600 | +0.01(+0.02%) |
May 21, 2020 | 27.28 | 27.99 | 27.28 | 27.65 | 34,882 | -0.67(-2.37%) |
May 20, 2020 | 28.25 | 28.50 | 28.25 | 28.32 | 37,315 | +0.04(+0.14%) |
May 19, 2020 | 28.29 | 28.80 | 28.28 | 28.28 | 67,128 | -0.88(-3.03%) |
May 18, 2020 | 29.58 | 29.58 | 28.87 | 29.16 | 70,001 | +0.86(+3.02%) |
May 15, 2020 | 28.58 | 28.58 | 28.24 | 28.31 | 434,400 | -0.26(-0.91%) |
May 14, 2020 | 29.29 | 29.29 | 28.26 | 28.57 | 452,988 | -0.31(-1.07%) |
May 13, 2020 | 29.00 | 29.01 | 28.73 | 28.88 | 128,672 | -0.09(-0.30%) |
May 12, 2020 | 28.93 | 29.28 | 28.93 | 28.97 | 41,058 | +0.27(+0.93%) |
May 11, 2020 | 28.88 | 29.01 | 28.63 | 28.70 | 39,115 | -0.60(-2.05%) |
May 08, 2020 | 29.29 | 29.40 | 28.85 | 29.30 | 55,400 | +0.32(+1.09%) |
May 07, 2020 | 29.41 | 29.41 | 28.75 | 28.98 | 55,462 | -0.54(-1.81%) |
May 06, 2020 | 29.34 | 29.98 | 29.34 | 29.52 | 31,354 | -0.07(-0.24%) |
May 05, 2020 | 30.08 | 30.08 | 29.50 | 29.59 | 47,637 | +0.27(+0.92%) |
May 04, 2020 | 29.13 | 29.52 | 29.13 | 29.32 | 51,386 | -0.11(-0.37%) |
May 01, 2020 | 29.44 | 29.57 | 29.24 | 29.43 | 38,600 | +0.29(+1.00%) |
Apr 30, 2020 | 29.51 | 29.92 | 29.07 | 29.14 | 95,328 | -1.08(-3.57%) |
Apr 29, 2020 | 29.81 | 30.81 | 29.02 | 30.22 | 55,073 | -0.05(-0.17%) |
Apr 28, 2020 | 30.88 | 30.95 | 30.20 | 30.27 | 47,319 | -0.31(-1.01%) |
Apr 27, 2020 | 29.88 | 30.58 | 29.88 | 30.58 | 63,913 | -0.01(-0.03%) |
Apr 24, 2020 | 31.09 | 31.09 | 30.45 | 30.59 | 25,900 | +0.12(+0.39%) |
Apr 23, 2020 | 31.48 | 31.48 | 30.34 | 30.47 | 139,155 | +0.10(+0.33%) |
Apr 22, 2020 | 30.31 | 30.40 | 30.24 | 30.37 | 200,355 | +0.57(+1.93%) |
Apr 21, 2020 | 29.56 | 30.26 | 29.51 | 29.80 | 70,968 | +0.02(+0.07%) |
Apr 20, 2020 | 29.82 | 30.30 | 29.70 | 29.77 | 67,635 | -0.41(-1.34%) |
Apr 17, 2020 | 30.20 | 30.34 | 30.00 | 30.18 | 55,400 | -0.39(-1.28%) |
Apr 16, 2020 | 29.68 | 30.75 | 29.68 | 30.57 | 57,699 | +0.57(+1.88%) |
Apr 15, 2020 | 29.12 | 30.71 | 29.12 | 30.00 | 88,658 | -0.21(-0.68%) |
Apr 14, 2020 | 29.25 | 31.39 | 29.25 | 30.21 | 125,275 | -0.32(-1.05%) |
Apr 13, 2020 | 31.04 | 31.04 | 29.76 | 30.53 | 87,395 | +0.27(+0.89%) |
Apr 09, 2020 | 29.60 | 30.99 | 29.60 | 30.26 | 97,800 | -1.25(-3.97%) |
Apr 08, 2020 | 31.39 | 31.74 | 31.00 | 31.51 | 59,455 | +0.42(+1.35%) |
Apr 07, 2020 | 31.17 | 31.65 | 30.88 | 31.09 | 95,497 | +0.06(+0.19%) |
Apr 06, 2020 | 31.69 | 31.69 | 29.98 | 31.03 | 115,230 | +2.22(+7.71%) |
Apr 03, 2020 | 28.50 | 29.59 | 28.50 | 28.81 | 84,400 | -0.59(-2.01%) |
Apr 02, 2020 | 28.53 | 30.47 | 28.53 | 29.40 | 100,029 | +0.37(+1.27%) |