Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.25 | 27.32 | 27.14 | 27.27 | 3,649 | +0.13(+0.48%) |
Jun 29, 2020 | 27.22 | 27.31 | 27.11 | 27.14 | 6,422 | -0.10(-0.36%) |
Jun 26, 2020 | 27.31 | 27.31 | 27.24 | 27.24 | 2,479 | +0.05(+0.17%) |
Jun 25, 2020 | 27.15 | 27.21 | 27.15 | 27.19 | 2,209 | +0.15(+0.55%) |
Jun 24, 2020 | 26.92 | 27.08 | 26.92 | 27.04 | 2,919 | +0.32(+1.19%) |
Jun 23, 2020 | 26.92 | 26.92 | 26.71 | 26.72 | 8,105 | +0.01(+0.05%) |
Jun 22, 2020 | 26.64 | 26.79 | 26.62 | 26.71 | 4,151 | +0.43(+1.63%) |
Jun 19, 2020 | 26.22 | 26.39 | 26.22 | 26.28 | 10,933 | +0.12(+0.46%) |
Jun 18, 2020 | 25.59 | 26.16 | 25.59 | 26.16 | 3,585 | +0.03(+0.11%) |
Jun 17, 2020 | 26.06 | 26.24 | 26.06 | 26.13 | 2,691 | +0.64(+2.49%) |
Jun 16, 2020 | 25.80 | 25.80 | 25.50 | 25.50 | 822 | +0.37(+1.48%) |
Jun 15, 2020 | 24.28 | 25.30 | 24.28 | 25.12 | 2,820 | +0.44(+1.78%) |
Jun 12, 2020 | 25.08 | 26.49 | 24.42 | 24.68 | 1,916 | +0.42(+1.73%) |
Jun 11, 2020 | 24.41 | 24.41 | 24.21 | 24.26 | 4,237 | -0.69(-2.78%) |
Jun 10, 2020 | 25.40 | 25.40 | 24.96 | 24.96 | 1,937 | -0.05(-0.19%) |
Jun 09, 2020 | 25.14 | 25.15 | 24.88 | 25.01 | 2,407 | +0.22(+0.88%) |
Jun 08, 2020 | 25.06 | 25.06 | 24.56 | 24.79 | 4,470 | -0.05(-0.20%) |
Jun 05, 2020 | 24.95 | 24.95 | 24.81 | 24.84 | 18,598 | +0.20(+0.81%) |
Jun 04, 2020 | 24.76 | 24.76 | 24.64 | 24.64 | 1,445 | -0.54(-2.16%) |
Jun 03, 2020 | 24.82 | 25.18 | 24.82 | 25.18 | 606 | +0.45(+1.83%) |
Jun 02, 2020 | 24.56 | 24.83 | 24.56 | 24.73 | 610 | +0.45(+1.85%) |
Jun 01, 2020 | 24.39 | 24.39 | 24.28 | 24.28 | 964 | +0.47(+1.97%) |
May 29, 2020 | 23.32 | 23.81 | 23.08 | 23.81 | 6,537 | +0.89(+3.87%) |
May 28, 2020 | 22.92 | 22.92 | 22.92 | 22.92 | 545 | -0.17(-0.73%) |
May 27, 2020 | 23.20 | 23.25 | 22.98 | 23.09 | 1,982 | -0.33(-1.41%) |
May 26, 2020 | 23.38 | 23.79 | 23.38 | 23.42 | 4,424 | +0.22(+0.94%) |
May 22, 2020 | 23.30 | 23.46 | 22.18 | 23.20 | 5,861 | -0.97(-4.00%) |
May 21, 2020 | 23.09 | 24.26 | 22.33 | 24.17 | 7,766 | -0.98(-3.91%) |
May 20, 2020 | 25.34 | 25.47 | 25.10 | 25.15 | 23,964 | +0.32(+1.29%) |
May 19, 2020 | 25.02 | 25.02 | 24.48 | 24.83 | 14,176 | -0.13(-0.51%) |
May 18, 2020 | 24.46 | 24.96 | 24.46 | 24.96 | 8,158 | +1.34(+5.66%) |
May 15, 2020 | 23.42 | 23.79 | 23.35 | 23.62 | 4,057 | +0.30(+1.30%) |
May 14, 2020 | 23.32 | 23.32 | 23.09 | 23.32 | 798 | +0.20(+0.85%) |
May 13, 2020 | 23.35 | 23.42 | 23.07 | 23.13 | 16,336 | +0.06(+0.25%) |
May 12, 2020 | 23.43 | 23.43 | 23.07 | 23.07 | 3,082 | +0.28(+1.25%) |
May 11, 2020 | 22.86 | 22.92 | 22.58 | 22.78 | 2,662 | -0.10(-0.42%) |
May 08, 2020 | 22.57 | 22.95 | 22.57 | 22.88 | 4,959 | +0.41(+1.83%) |
May 07, 2020 | 22.48 | 22.52 | 22.47 | 22.47 | 1,446 | +0.42(+1.89%) |
May 06, 2020 | 22.44 | 22.44 | 21.96 | 22.05 | 8,135 | -0.00(-0.01%) |
May 05, 2020 | 21.90 | 22.14 | 21.45 | 22.05 | 4,811 | +0.24(+1.09%) |
May 04, 2020 | 21.47 | 21.82 | 21.47 | 21.82 | 6,653 | +0.65(+3.08%) |
May 01, 2020 | 22.02 | 22.02 | 21.16 | 21.16 | 16,456 | -1.05(-4.74%) |
Apr 30, 2020 | 22.83 | 22.83 | 22.06 | 22.22 | 2,541 | -0.56(-2.44%) |
Apr 29, 2020 | 22.84 | 22.85 | 22.68 | 22.77 | 39,071 | -0.08(-0.37%) |
Apr 28, 2020 | 22.93 | 23.02 | 22.86 | 22.86 | 2,051 | -0.10(-0.42%) |
Apr 27, 2020 | 22.74 | 22.95 | 22.68 | 22.95 | 1,193 | +0.85(+3.87%) |
Apr 24, 2020 | 22.28 | 22.28 | 22.07 | 22.10 | 26,375 | -0.36(-1.60%) |
Apr 23, 2020 | 22.13 | 22.81 | 22.13 | 22.46 | 5,463 | +0.15(+0.68%) |
Apr 22, 2020 | 22.02 | 22.40 | 22.02 | 22.31 | 4,020 | +0.70(+3.25%) |
Apr 21, 2020 | 21.93 | 21.93 | 21.58 | 21.60 | 1,239 | -0.69(-3.10%) |
Apr 20, 2020 | 22.29 | 22.49 | 22.29 | 22.29 | 2,831 | +0.46(+2.09%) |
Apr 17, 2020 | 21.79 | 21.84 | 21.74 | 21.84 | 7,664 | +0.14(+0.64%) |
Apr 16, 2020 | 21.73 | 21.74 | 21.66 | 21.70 | 10,225 | +0.14(+0.66%) |
Apr 15, 2020 | 21.56 | 21.58 | 21.35 | 21.56 | 11,448 | -0.16(-0.74%) |
Apr 14, 2020 | 21.51 | 21.78 | 20.53 | 21.72 | 9,428 | +0.35(+1.64%) |
Apr 13, 2020 | 21.39 | 21.39 | 21.34 | 21.37 | 624 | +0.15(+0.72%) |
Apr 09, 2020 | 21.05 | 21.36 | 21.05 | 21.21 | 7,326 | +0.11(+0.53%) |
Apr 08, 2020 | 20.91 | 21.25 | 20.72 | 21.10 | 37,048 | +0.34(+1.65%) |
Apr 07, 2020 | 21.08 | 21.11 | 20.70 | 20.76 | 8,599 | +0.13(+0.61%) |
Apr 06, 2020 | 21.03 | 21.03 | 20.55 | 20.63 | 12,858 | +0.21(+1.02%) |
Apr 03, 2020 | 20.59 | 20.59 | 20.43 | 20.43 | 450 | +0.56(+2.84%) |
Apr 02, 2020 | 19.86 | 19.86 | 19.86 | 19.86 | 684 | +0.27(+1.36%) |