Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.84 | 28.16 | 27.84 | 28.07 | 26,720 | +0.37(+1.34%) |
Jun 29, 2020 | 27.76 | 27.86 | 27.59 | 27.70 | 636,780 | +0.06(+0.22%) |
Jun 26, 2020 | 27.67 | 27.74 | 27.53 | 27.64 | 30,400 | -0.30(-1.07%) |
Jun 25, 2020 | 27.82 | 27.99 | 27.70 | 27.94 | 36,279 | +0.13(+0.47%) |
Jun 24, 2020 | 28.07 | 28.07 | 27.68 | 27.81 | 38,300 | -0.18(-0.64%) |
Jun 23, 2020 | 28.28 | 28.28 | 27.96 | 27.99 | 43,545 | +0.04(+0.15%) |
Jun 22, 2020 | 27.91 | 28.05 | 27.84 | 27.95 | 27,798 | +0.01(+0.03%) |
Jun 19, 2020 | 28.22 | 28.22 | 27.79 | 27.94 | 93,600 | -0.02(-0.06%) |
Jun 18, 2020 | 27.89 | 28.01 | 27.85 | 27.96 | 99,018 | +0.03(+0.09%) |
Jun 17, 2020 | 28.08 | 28.12 | 27.93 | 27.93 | 30,598 | -0.10(-0.36%) |
Jun 16, 2020 | 28.25 | 28.25 | 27.95 | 28.03 | 19,846 | +0.28(+1.01%) |
Jun 15, 2020 | 27.44 | 27.92 | 27.44 | 27.75 | 22,913 | +0.07(+0.27%) |
Jun 12, 2020 | 27.91 | 27.98 | 27.40 | 27.68 | 36,500 | +0.22(+0.81%) |
Jun 11, 2020 | 28.13 | 28.13 | 27.45 | 27.45 | 325,278 | -0.97(-3.40%) |
Jun 10, 2020 | 28.44 | 28.54 | 28.35 | 28.42 | 39,134 | -0.04(-0.13%) |
Jun 09, 2020 | 28.47 | 28.52 | 28.40 | 28.46 | 76,720 | -0.12(-0.43%) |
Jun 08, 2020 | 28.55 | 28.59 | 28.45 | 28.58 | 31,950 | +0.10(+0.36%) |
Jun 05, 2020 | 28.42 | 28.53 | 28.30 | 28.48 | 56,700 | +0.31(+1.09%) |
Jun 04, 2020 | 28.19 | 28.21 | 28.01 | 28.17 | 231,312 | +0.01(+0.02%) |
Jun 03, 2020 | 28.14 | 28.22 | 28.05 | 28.16 | 497,728 | +0.16(+0.59%) |
Jun 02, 2020 | 28.00 | 28.00 | 27.85 | 28.00 | 84,274 | +0.07(+0.25%) |
Jun 01, 2020 | 27.98 | 27.98 | 27.78 | 27.93 | 572,568 | -0.02(-0.07%) |
May 29, 2020 | 27.51 | 27.97 | 27.49 | 27.95 | 616,400 | +0.24(+0.88%) |
May 28, 2020 | 27.81 | 27.84 | 27.64 | 27.71 | 36,823 | +0.15(+0.53%) |
May 27, 2020 | 27.65 | 27.65 | 27.16 | 27.56 | 19,180 | +0.14(+0.52%) |
May 26, 2020 | 27.50 | 27.57 | 27.39 | 27.42 | 4,439 | +0.40(+1.46%) |
May 22, 2020 | 27.01 | 27.02 | 26.77 | 27.02 | 21,300 | +0.05(+0.20%) |
May 21, 2020 | 27.09 | 27.09 | 26.87 | 26.97 | 6,819 | -0.09(-0.32%) |
May 20, 2020 | 27.09 | 27.12 | 26.98 | 27.05 | 5,791 | +0.20(+0.76%) |
May 19, 2020 | 26.92 | 26.93 | 26.85 | 26.85 | 1,071 | -0.06(-0.22%) |
May 18, 2020 | 26.70 | 27.10 | 26.70 | 26.91 | 10,811 | +0.52(+1.99%) |
May 15, 2020 | 26.24 | 26.39 | 26.24 | 26.39 | 2,200 | +0.05(+0.19%) |
May 14, 2020 | 25.98 | 26.34 | 25.98 | 26.34 | 2,005 | +0.18(+0.70%) |
May 13, 2020 | 26.30 | 26.30 | 26.06 | 26.15 | 11,894 | -0.25(-0.94%) |
May 12, 2020 | 26.72 | 26.76 | 26.37 | 26.40 | 57,858 | -0.40(-1.51%) |
May 11, 2020 | 26.72 | 26.84 | 26.60 | 26.80 | 2,032,362 | +0.00(+0.02%) |
May 08, 2020 | 26.74 | 26.80 | 26.66 | 26.80 | 5,100 | +0.25(+0.96%) |
May 07, 2020 | 26.59 | 26.70 | 26.49 | 26.55 | 9,805 | +0.15(+0.57%) |
May 06, 2020 | 26.45 | 26.52 | 26.39 | 26.39 | 3,755 | -0.12(-0.46%) |
May 05, 2020 | 26.25 | 26.68 | 26.25 | 26.52 | 58,043 | +0.16(+0.60%) |
May 04, 2020 | 26.18 | 26.36 | 26.15 | 26.36 | 10,456 | +0.01(+0.04%) |
May 01, 2020 | 26.37 | 26.45 | 26.29 | 26.35 | 3,400 | -0.27(-1.01%) |
Apr 30, 2020 | 26.75 | 26.75 | 26.61 | 26.62 | 5,277 | -0.22(-0.81%) |
Apr 29, 2020 | 26.70 | 26.93 | 26.70 | 26.84 | 135,332 | +0.46(+1.73%) |
Apr 28, 2020 | 26.75 | 26.76 | 26.38 | 26.38 | 253,036 | -0.13(-0.49%) |
Apr 27, 2020 | 26.42 | 26.52 | 26.36 | 26.51 | 3,658 | +0.21(+0.82%) |
Apr 24, 2020 | 25.99 | 26.32 | 25.99 | 26.29 | 7,200 | +0.06(+0.23%) |
Apr 23, 2020 | 26.14 | 26.38 | 26.14 | 26.23 | 4,767 | -0.05(-0.17%) |
Apr 22, 2020 | 26.07 | 26.28 | 26.02 | 26.28 | 6,427 | +0.36(+1.39%) |
Apr 21, 2020 | 25.95 | 26.01 | 25.77 | 25.92 | 6,832 | -0.24(-0.92%) |
Apr 20, 2020 | 26.47 | 26.49 | 26.16 | 26.16 | 29,367 | -0.24(-0.91%) |
Apr 17, 2020 | 26.38 | 26.43 | 26.25 | 26.40 | 6,800 | +0.23(+0.87%) |
Apr 16, 2020 | 26.21 | 26.21 | 25.97 | 26.17 | 12,530 | +0.13(+0.50%) |
Apr 15, 2020 | 26.03 | 26.16 | 25.82 | 26.04 | 10,036 | -0.30(-1.16%) |
Apr 14, 2020 | 26.26 | 26.43 | 26.11 | 26.34 | 14,915 | +0.43(+1.68%) |
Apr 13, 2020 | 25.88 | 25.93 | 25.75 | 25.91 | 10,594 | -0.23(-0.88%) |
Apr 09, 2020 | 26.06 | 26.44 | 25.92 | 26.14 | 69,900 | +0.27(+1.02%) |
Apr 08, 2020 | 25.43 | 25.88 | 25.42 | 25.88 | 32,789 | +0.66(+2.60%) |
Apr 07, 2020 | 25.90 | 25.90 | 25.22 | 25.22 | 153,285 | -0.16(-0.61%) |
Apr 06, 2020 | 24.90 | 25.47 | 24.89 | 25.38 | 25,979 | +0.93(+3.82%) |
Apr 03, 2020 | 24.69 | 24.69 | 24.30 | 24.44 | 40,700 | -0.23(-0.92%) |
Apr 02, 2020 | 24.33 | 24.67 | 24.26 | 24.67 | 64,404 | +0.48(+1.98%) |