Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.44 | 27.45 | 27.25 | 27.35 | 87,358 | -0.12(-0.43%) |
Jun 29, 2020 | 27.34 | 27.48 | 27.21 | 27.47 | 220,821 | +0.12(+0.43%) |
Jun 26, 2020 | 27.62 | 27.62 | 27.28 | 27.35 | 63,892 | -0.27(-0.98%) |
Jun 25, 2020 | 27.41 | 27.64 | 27.37 | 27.63 | 142,390 | +0.14(+0.49%) |
Jun 24, 2020 | 27.73 | 27.85 | 27.39 | 27.49 | 97,639 | -0.56(-2.00%) |
Jun 23, 2020 | 28.09 | 28.18 | 28.00 | 28.05 | 64,597 | +0.24(+0.88%) |
Jun 22, 2020 | 27.62 | 27.82 | 27.62 | 27.81 | 72,091 | +0.31(+1.12%) |
Jun 19, 2020 | 27.77 | 27.81 | 27.42 | 27.50 | 88,142 | -0.03(-0.10%) |
Jun 18, 2020 | 27.42 | 27.59 | 27.39 | 27.53 | 170,235 | +0.05(+0.16%) |
Jun 17, 2020 | 27.39 | 27.56 | 27.39 | 27.48 | 102,721 | +0.28(+1.03%) |
Jun 16, 2020 | 27.66 | 27.69 | 27.09 | 27.20 | 192,536 | +0.09(+0.33%) |
Jun 15, 2020 | 26.70 | 27.24 | 26.59 | 27.11 | 171,190 | -0.23(-0.86%) |
Jun 12, 2020 | 27.39 | 27.44 | 26.94 | 27.35 | 70,203 | +0.61(+2.26%) |
Jun 11, 2020 | 27.27 | 27.44 | 26.73 | 26.74 | 149,009 | -1.43(-5.07%) |
Jun 10, 2020 | 28.06 | 28.23 | 27.94 | 28.17 | 200,327 | +0.19(+0.68%) |
Jun 09, 2020 | 27.73 | 28.00 | 27.70 | 27.98 | 449,515 | -0.21(-0.74%) |
Jun 08, 2020 | 27.90 | 28.19 | 27.73 | 28.19 | 158,363 | +0.23(+0.84%) |
Jun 05, 2020 | 28.00 | 28.15 | 27.93 | 27.95 | 1,383,811 | +0.56(+2.04%) |
Jun 04, 2020 | 27.39 | 27.53 | 27.25 | 27.39 | 742,141 | -0.39(-1.40%) |
Jun 03, 2020 | 27.60 | 27.82 | 27.58 | 27.78 | 1,154,963 | +0.55(+2.02%) |
Jun 02, 2020 | 26.87 | 27.24 | 26.87 | 27.23 | 111,421 | +0.61(+2.31%) |
Jun 01, 2020 | 26.32 | 26.66 | 26.29 | 26.61 | 221,744 | +0.39(+1.48%) |
May 29, 2020 | 25.91 | 26.23 | 25.75 | 26.23 | 120,143 | +0.46(+1.79%) |
May 28, 2020 | 25.95 | 26.09 | 25.75 | 25.77 | 186,834 | -0.18(-0.70%) |
May 27, 2020 | 25.90 | 25.95 | 25.66 | 25.95 | 201,550 | +0.09(+0.35%) |
May 26, 2020 | 26.00 | 26.12 | 25.81 | 25.86 | 231,267 | +0.58(+2.29%) |
May 22, 2020 | 25.42 | 25.42 | 25.19 | 25.28 | 315,031 | -0.48(-1.86%) |
May 21, 2020 | 25.86 | 25.95 | 25.66 | 25.76 | 142,429 | -0.23(-0.90%) |
May 20, 2020 | 26.05 | 26.14 | 25.85 | 25.99 | 179,796 | +0.33(+1.30%) |
May 19, 2020 | 25.79 | 25.92 | 25.62 | 25.66 | 210,662 | -0.24(-0.94%) |
May 18, 2020 | 25.57 | 25.93 | 25.55 | 25.90 | 192,161 | +0.96(+3.84%) |
May 15, 2020 | 24.94 | 25.07 | 24.83 | 24.94 | 142,179 | -0.31(-1.22%) |
May 14, 2020 | 24.70 | 25.26 | 24.64 | 25.25 | 183,362 | +0.11(+0.43%) |
May 13, 2020 | 25.49 | 25.59 | 25.02 | 25.14 | 201,093 | -0.15(-0.61%) |
May 12, 2020 | 25.49 | 25.73 | 25.28 | 25.30 | 331,133 | -0.05(-0.18%) |
May 11, 2020 | 25.40 | 25.51 | 25.31 | 25.34 | 776,567 | -0.26(-1.02%) |
May 08, 2020 | 25.39 | 25.69 | 25.39 | 25.60 | 216,701 | +0.48(+1.91%) |
May 07, 2020 | 25.12 | 25.20 | 25.01 | 25.12 | 221,806 | +0.25(+1.02%) |
May 06, 2020 | 25.04 | 25.10 | 24.83 | 24.87 | 988,456 | -0.08(-0.33%) |
May 05, 2020 | 25.07 | 25.24 | 24.95 | 24.95 | 588,115 | +0.02(+0.07%) |
May 04, 2020 | 24.65 | 24.93 | 24.63 | 24.93 | 101,110 | +0.26(+1.06%) |
May 01, 2020 | 24.87 | 24.95 | 24.47 | 24.67 | 248,702 | -0.77(-3.02%) |
Apr 30, 2020 | 25.81 | 25.91 | 25.29 | 25.44 | 213,426 | -0.58(-2.22%) |
Apr 29, 2020 | 25.70 | 26.06 | 25.70 | 26.02 | 242,810 | +0.68(+2.67%) |
Apr 28, 2020 | 25.53 | 25.53 | 25.25 | 25.34 | 185,760 | +0.09(+0.36%) |
Apr 27, 2020 | 25.03 | 25.27 | 25.01 | 25.25 | 180,849 | +0.50(+2.01%) |
Apr 24, 2020 | 24.77 | 24.83 | 24.50 | 24.75 | 401,623 | -0.06(-0.25%) |
Apr 23, 2020 | 25.07 | 25.23 | 24.74 | 24.82 | 263,065 | -0.05(-0.18%) |
Apr 22, 2020 | 24.85 | 24.94 | 24.84 | 24.86 | 129,226 | +0.60(+2.46%) |
Apr 21, 2020 | 24.36 | 24.48 | 24.17 | 24.27 | 277,304 | -0.59(-2.36%) |
Apr 20, 2020 | 24.96 | 25.20 | 24.84 | 24.85 | 155,008 | -0.38(-1.50%) |
Apr 17, 2020 | 25.30 | 25.32 | 25.02 | 25.23 | 291,445 | +0.47(+1.90%) |
Apr 16, 2020 | 24.88 | 24.92 | 24.63 | 24.76 | 181,220 | +0.06(+0.26%) |
Apr 15, 2020 | 24.62 | 24.75 | 24.46 | 24.70 | 349,708 | -0.53(-2.11%) |
Apr 14, 2020 | 25.14 | 25.36 | 25.06 | 25.23 | 287,286 | +0.53(+2.16%) |
Apr 13, 2020 | 24.63 | 24.71 | 24.36 | 24.70 | 293,573 | +0.06(+0.26%) |
Apr 09, 2020 | 24.93 | 25.12 | 24.55 | 24.64 | 194,555 | -0.10(-0.40%) |
Apr 08, 2020 | 24.42 | 24.79 | 24.23 | 24.74 | 1,320,058 | +0.38(+1.56%) |
Apr 07, 2020 | 24.97 | 24.97 | 24.23 | 24.36 | 378,353 | +0.19(+0.78%) |
Apr 06, 2020 | 23.82 | 24.17 | 23.70 | 24.17 | 304,457 | +1.19(+5.19%) |
Apr 03, 2020 | 23.29 | 23.39 | 22.78 | 22.97 | 211,164 | -0.48(-2.04%) |
Apr 02, 2020 | 22.96 | 23.45 | 22.96 | 23.45 | 409,198 | +0.81(+3.59%) |