Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.95 | 27.39 | 26.77 | 27.14 | 1,326,837 | +0.15(+0.57%) |
Jun 29, 2020 | 26.44 | 27.01 | 26.30 | 26.99 | 1,370,186 | +0.94(+3.60%) |
Jun 26, 2020 | 26.64 | 26.68 | 25.94 | 26.05 | 2,044,915 | -0.65(-2.43%) |
Jun 25, 2020 | 26.17 | 26.77 | 25.90 | 26.70 | 1,448,732 | +0.39(+1.49%) |
Jun 24, 2020 | 26.54 | 26.69 | 25.99 | 26.31 | 1,501,117 | -0.65(-2.41%) |
Jun 23, 2020 | 27.64 | 27.73 | 26.85 | 26.95 | 1,011,563 | -0.35(-1.28%) |
Jun 22, 2020 | 27.21 | 27.55 | 26.67 | 27.30 | 883,472 | -0.16(-0.59%) |
Jun 19, 2020 | 27.94 | 28.12 | 27.42 | 27.47 | 2,095,060 | -0.27(-0.98%) |
Jun 18, 2020 | 27.18 | 28.06 | 27.01 | 27.74 | 1,174,186 | +0.25(+0.90%) |
Jun 17, 2020 | 28.24 | 28.39 | 27.38 | 27.49 | 1,545,317 | -0.56(-2.01%) |
Jun 16, 2020 | 28.00 | 28.88 | 27.64 | 28.06 | 1,764,678 | +1.44(+5.42%) |
Jun 15, 2020 | 25.61 | 26.80 | 25.21 | 26.61 | 1,538,924 | +0.13(+0.48%) |
Jun 12, 2020 | 27.78 | 27.78 | 25.68 | 26.49 | 2,161,021 | -0.16(-0.61%) |
Jun 11, 2020 | 27.87 | 27.87 | 26.45 | 26.65 | 2,285,453 | -2.43(-8.36%) |
Jun 10, 2020 | 29.86 | 29.87 | 28.86 | 29.08 | 1,614,787 | -1.07(-3.56%) |
Jun 09, 2020 | 30.73 | 30.73 | 29.87 | 30.15 | 1,691,730 | -0.90(-2.91%) |
Jun 08, 2020 | 30.67 | 31.16 | 30.22 | 31.06 | 1,456,977 | +0.91(+3.03%) |
Jun 05, 2020 | 29.98 | 30.74 | 29.67 | 30.14 | 1,550,430 | +1.33(+4.63%) |
Jun 04, 2020 | 28.95 | 29.09 | 28.34 | 28.81 | 1,597,675 | -0.29(-0.99%) |
Jun 03, 2020 | 28.12 | 29.22 | 28.03 | 29.10 | 1,429,975 | +1.26(+4.52%) |
Jun 02, 2020 | 27.60 | 28.11 | 27.40 | 27.84 | 1,168,374 | +0.45(+1.63%) |
Jun 01, 2020 | 26.99 | 27.57 | 26.94 | 27.39 | 1,239,571 | +0.50(+1.85%) |
May 29, 2020 | 26.93 | 27.10 | 26.21 | 26.89 | 3,622,289 | -0.35(-1.27%) |
May 28, 2020 | 27.66 | 27.74 | 26.99 | 27.24 | 1,321,160 | -0.02(-0.06%) |
May 27, 2020 | 27.77 | 28.02 | 26.88 | 27.26 | 1,358,011 | +0.13(+0.47%) |
May 26, 2020 | 26.79 | 27.49 | 26.43 | 27.13 | 1,249,260 | +1.44(+5.62%) |
May 22, 2020 | 25.86 | 25.96 | 25.12 | 25.68 | 1,268,760 | -0.33(-1.27%) |
May 21, 2020 | 26.27 | 26.77 | 25.93 | 26.01 | 1,176,045 | -0.33(-1.25%) |
May 20, 2020 | 25.89 | 26.60 | 25.74 | 26.34 | 1,435,921 | +0.73(+2.84%) |
May 19, 2020 | 25.93 | 26.61 | 25.61 | 25.62 | 1,275,731 | -0.53(-2.03%) |
May 18, 2020 | 25.05 | 26.39 | 25.05 | 26.15 | 1,728,278 | +2.17(+9.05%) |
May 15, 2020 | 23.80 | 24.18 | 23.23 | 23.98 | 2,647,868 | -0.12(-0.49%) |
May 14, 2020 | 23.77 | 24.11 | 22.76 | 24.10 | 2,199,681 | -0.17(-0.70%) |
May 13, 2020 | 25.25 | 25.25 | 23.96 | 24.27 | 1,796,723 | -0.90(-3.59%) |
May 12, 2020 | 25.66 | 26.11 | 25.14 | 25.17 | 1,811,034 | -0.50(-1.94%) |
May 11, 2020 | 25.78 | 26.00 | 24.79 | 25.67 | 2,681,828 | -0.42(-1.62%) |
May 08, 2020 | 24.30 | 26.20 | 24.24 | 26.09 | 1,521,541 | +2.33(+9.81%) |
May 07, 2020 | 23.00 | 24.77 | 23.00 | 23.76 | 2,239,950 | +0.25(+1.08%) |
May 06, 2020 | 24.88 | 25.11 | 23.37 | 23.51 | 1,772,416 | -1.43(-5.73%) |
May 05, 2020 | 25.19 | 25.72 | 24.77 | 24.93 | 1,003,604 | +0.22(+0.89%) |
May 04, 2020 | 24.59 | 24.92 | 24.14 | 24.71 | 1,745,309 | -0.03(-0.14%) |
May 01, 2020 | 24.97 | 25.33 | 24.45 | 24.75 | 1,400,182 | -0.74(-2.92%) |
Apr 30, 2020 | 26.15 | 26.35 | 25.35 | 25.49 | 4,858,678 | -0.95(-3.61%) |
Apr 29, 2020 | 26.28 | 26.74 | 25.79 | 26.44 | 1,430,284 | +1.03(+4.05%) |
Apr 28, 2020 | 25.42 | 25.80 | 24.95 | 25.41 | 1,625,363 | +0.69(+2.80%) |
Apr 27, 2020 | 24.03 | 24.97 | 23.87 | 24.72 | 1,630,242 | +0.87(+3.65%) |
Apr 24, 2020 | 23.85 | 24.03 | 23.43 | 23.85 | 1,740,460 | +0.16(+0.68%) |
Apr 23, 2020 | 23.96 | 24.23 | 23.48 | 23.69 | 2,123,851 | +0.08(+0.36%) |
Apr 22, 2020 | 23.60 | 23.88 | 23.02 | 23.61 | 1,935,968 | +0.55(+2.38%) |
Apr 21, 2020 | 22.37 | 23.18 | 22.22 | 23.06 | 1,810,201 | +0.13(+0.55%) |
Apr 20, 2020 | 23.32 | 23.73 | 22.74 | 22.93 | 1,743,485 | -0.85(-3.59%) |
Apr 17, 2020 | 22.78 | 23.90 | 22.65 | 23.78 | 1,517,279 | +1.71(+7.77%) |
Apr 16, 2020 | 23.01 | 23.21 | 21.63 | 22.07 | 2,152,371 | -1.00(-4.32%) |
Apr 15, 2020 | 23.65 | 24.21 | 22.90 | 23.07 | 1,484,010 | -1.64(-6.63%) |
Apr 14, 2020 | 24.88 | 25.34 | 24.34 | 24.70 | 1,210,729 | +0.47(+1.95%) |
Apr 13, 2020 | 25.34 | 25.34 | 23.91 | 24.23 | 1,514,418 | -1.14(-4.49%) |
Apr 09, 2020 | 24.94 | 26.18 | 24.92 | 25.37 | 1,802,620 | +1.01(+4.12%) |
Apr 08, 2020 | 23.59 | 24.54 | 23.57 | 24.37 | 2,149,666 | +0.90(+3.81%) |
Apr 07, 2020 | 23.75 | 24.26 | 23.12 | 23.47 | 1,955,333 | +0.98(+4.36%) |
Apr 06, 2020 | 21.82 | 22.82 | 21.69 | 22.49 | 1,715,514 | +1.38(+6.52%) |
Apr 03, 2020 | 22.02 | 22.74 | 20.75 | 21.12 | 5,361,684 | -0.96(-4.36%) |
Apr 02, 2020 | 20.81 | 22.72 | 20.70 | 22.08 | 2,613,645 | +1.27(+6.09%) |