Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.19 | 28.55 | 28.16 | 28.37 | 2,481,100 | -0.23(-0.79%) |
Jun 29, 2020 | 28.27 | 28.60 | 28.23 | 28.60 | 2,571,970 | +0.28(+0.98%) |
Jun 26, 2020 | 28.70 | 28.71 | 28.21 | 28.32 | 3,201,651 | -0.41(-1.42%) |
Jun 25, 2020 | 28.21 | 28.86 | 27.97 | 28.73 | 2,854,422 | +0.86(+3.07%) |
Jun 24, 2020 | 28.42 | 28.45 | 27.84 | 27.88 | 2,138,833 | -1.13(-3.88%) |
Jun 23, 2020 | 29.42 | 29.43 | 28.96 | 29.00 | 1,295,571 | -0.02(-0.08%) |
Jun 22, 2020 | 29.15 | 29.15 | 28.79 | 29.03 | 1,756,717 | +0.39(+1.38%) |
Jun 19, 2020 | 28.78 | 29.08 | 28.60 | 28.63 | 2,405,138 | -0.20(-0.68%) |
Jun 18, 2020 | 28.51 | 28.92 | 28.49 | 28.83 | 1,470,438 | -0.10(-0.33%) |
Jun 17, 2020 | 29.12 | 29.15 | 28.83 | 28.92 | 1,705,171 | -0.10(-0.35%) |
Jun 16, 2020 | 28.84 | 29.26 | 28.72 | 29.03 | 1,949,378 | +0.76(+2.69%) |
Jun 15, 2020 | 27.44 | 28.39 | 27.34 | 28.27 | 2,522,010 | +0.40(+1.44%) |
Jun 12, 2020 | 28.18 | 28.24 | 27.45 | 27.86 | 1,972,267 | +0.34(+1.25%) |
Jun 11, 2020 | 28.61 | 28.64 | 27.52 | 27.52 | 2,695,448 | -1.83(-6.25%) |
Jun 10, 2020 | 29.38 | 29.67 | 29.18 | 29.35 | 2,960,099 | +0.74(+2.58%) |
Jun 09, 2020 | 28.19 | 28.73 | 28.18 | 28.62 | 3,272,890 | -0.91(-3.09%) |
Jun 08, 2020 | 29.38 | 29.57 | 29.20 | 29.53 | 3,382,293 | -0.14(-0.47%) |
Jun 05, 2020 | 30.00 | 30.10 | 29.67 | 29.67 | 3,300,429 | -0.29(-0.95%) |
Jun 04, 2020 | 29.78 | 30.00 | 29.62 | 29.95 | 1,990,726 | -0.17(-0.56%) |
Jun 03, 2020 | 29.84 | 30.39 | 29.81 | 30.12 | 2,121,234 | +0.51(+1.73%) |
Jun 02, 2020 | 29.71 | 29.82 | 29.48 | 29.61 | 1,356,578 | -0.20(-0.69%) |
Jun 01, 2020 | 29.38 | 29.83 | 29.37 | 29.81 | 1,598,475 | +0.52(+1.77%) |
May 29, 2020 | 29.45 | 29.45 | 28.82 | 29.30 | 2,668,362 | -0.27(-0.91%) |
May 28, 2020 | 29.90 | 29.98 | 29.57 | 29.57 | 1,693,790 | -0.01(-0.05%) |
May 27, 2020 | 29.47 | 29.61 | 29.30 | 29.58 | 1,771,522 | +0.61(+2.09%) |
May 26, 2020 | 28.76 | 29.11 | 28.65 | 28.97 | 1,835,634 | +0.58(+2.06%) |
May 22, 2020 | 28.02 | 28.39 | 27.88 | 28.39 | 1,677,029 | +0.19(+0.67%) |
May 21, 2020 | 28.39 | 28.54 | 28.09 | 28.20 | 1,255,695 | +0.05(+0.18%) |
May 20, 2020 | 27.83 | 28.15 | 27.64 | 28.15 | 1,560,358 | +0.74(+2.69%) |
May 19, 2020 | 27.53 | 27.68 | 27.36 | 27.41 | 1,579,581 | -0.47(-1.68%) |
May 18, 2020 | 27.78 | 28.02 | 27.76 | 27.88 | 2,510,565 | +0.58(+2.14%) |
May 15, 2020 | 27.26 | 27.46 | 27.15 | 27.29 | 2,049,566 | +0.16(+0.59%) |
May 14, 2020 | 27.03 | 27.33 | 26.78 | 27.13 | 2,315,488 | -0.48(-1.72%) |
May 13, 2020 | 28.20 | 28.22 | 27.34 | 27.61 | 2,183,824 | -0.40(-1.44%) |
May 12, 2020 | 28.72 | 28.81 | 28.01 | 28.01 | 2,086,733 | +0.16(+0.58%) |
May 11, 2020 | 27.65 | 28.00 | 27.55 | 27.85 | 1,687,573 | +0.15(+0.53%) |
May 08, 2020 | 27.45 | 27.90 | 27.36 | 27.70 | 1,254,283 | +0.67(+2.46%) |
May 07, 2020 | 27.17 | 27.29 | 26.88 | 27.04 | 1,751,933 | -0.10(-0.38%) |
May 06, 2020 | 27.45 | 27.55 | 27.03 | 27.14 | 2,337,173 | -0.49(-1.77%) |
May 05, 2020 | 27.45 | 27.79 | 27.39 | 27.63 | 2,349,583 | +0.33(+1.21%) |
May 04, 2020 | 27.29 | 27.34 | 27.02 | 27.30 | 1,893,266 | +0.01(+0.03%) |
May 01, 2020 | 27.64 | 27.72 | 27.07 | 27.29 | 3,424,517 | -0.59(-2.12%) |
Apr 30, 2020 | 28.82 | 28.88 | 27.80 | 27.89 | 7,118,486 | -1.37(-4.67%) |
Apr 29, 2020 | 28.95 | 29.27 | 28.74 | 29.25 | 4,589,226 | +0.60(+2.09%) |
Apr 28, 2020 | 28.97 | 28.97 | 28.51 | 28.65 | 3,614,262 | +1.02(+3.70%) |
Apr 27, 2020 | 27.31 | 27.64 | 27.05 | 27.63 | 2,961,752 | +0.48(+1.75%) |
Apr 24, 2020 | 26.86 | 27.24 | 26.68 | 27.15 | 1,837,509 | +0.63(+2.37%) |
Apr 23, 2020 | 26.50 | 26.90 | 26.47 | 26.53 | 1,480,956 | +0.18(+0.69%) |
Apr 22, 2020 | 26.60 | 26.61 | 26.20 | 26.34 | 1,569,795 | +0.31(+1.18%) |
Apr 21, 2020 | 26.27 | 26.59 | 25.90 | 26.04 | 2,031,110 | -0.80(-3.00%) |
Apr 20, 2020 | 26.82 | 27.37 | 26.70 | 26.84 | 2,350,472 | -0.57(-2.08%) |
Apr 17, 2020 | 27.36 | 27.53 | 26.97 | 27.41 | 2,160,793 | +0.34(+1.24%) |
Apr 16, 2020 | 27.41 | 27.53 | 26.93 | 27.07 | 2,780,267 | +0.25(+0.93%) |
Apr 15, 2020 | 27.07 | 27.16 | 26.76 | 26.83 | 3,327,297 | -0.87(-3.14%) |
Apr 14, 2020 | 26.67 | 27.72 | 26.66 | 27.70 | 4,875,310 | +0.37(+1.36%) |
Apr 13, 2020 | 27.41 | 27.58 | 27.24 | 27.32 | 2,219,099 | -0.16(-0.59%) |
Apr 09, 2020 | 27.08 | 27.79 | 27.02 | 27.48 | 3,150,758 | +0.74(+2.76%) |
Apr 08, 2020 | 26.68 | 26.93 | 26.28 | 26.74 | 2,616,903 | +0.15(+0.58%) |
Apr 07, 2020 | 27.23 | 27.32 | 26.48 | 26.59 | 4,833,694 | -0.21(-0.79%) |
Apr 06, 2020 | 26.49 | 26.97 | 26.44 | 26.80 | 3,706,308 | +0.34(+1.27%) |
Apr 03, 2020 | 26.48 | 26.72 | 26.15 | 26.47 | 2,925,019 | -0.50(-1.87%) |
Apr 02, 2020 | 26.74 | 27.04 | 26.22 | 26.97 | 6,423,808 | +1.34(+5.22%) |