Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.32 | 26.32 | 25.77 | 25.91 | 55,747 | -0.78(-2.93%) |
Jun 29, 2020 | 26.83 | 27.02 | 26.44 | 26.70 | 116,870 | -0.43(-1.58%) |
Jun 26, 2020 | 27.93 | 28.00 | 26.98 | 27.12 | 227,300 | -1.67(-5.79%) |
Jun 25, 2020 | 28.26 | 28.79 | 28.26 | 28.79 | 116,379 | +1.35(+4.92%) |
Jun 24, 2020 | 27.48 | 27.56 | 27.33 | 27.44 | 11,049 | +0.06(+0.22%) |
Jun 23, 2020 | 27.01 | 27.39 | 26.85 | 27.38 | 12,220 | +0.28(+1.02%) |
Jun 22, 2020 | 26.69 | 27.15 | 26.42 | 27.10 | 81,221 | +0.36(+1.34%) |
Jun 19, 2020 | 27.07 | 27.21 | 26.70 | 26.75 | 13,200 | -0.15(-0.56%) |
Jun 18, 2020 | 26.41 | 26.89 | 26.08 | 26.89 | 5,486 | +0.34(+1.26%) |
Jun 17, 2020 | 26.92 | 26.92 | 26.36 | 26.56 | 12,778 | -0.57(-2.08%) |
Jun 16, 2020 | 27.34 | 27.60 | 26.93 | 27.12 | 6,737 | +0.30(+1.10%) |
Jun 15, 2020 | 27.20 | 27.20 | 26.68 | 26.83 | 20,521 | -0.69(-2.51%) |
Jun 12, 2020 | 28.14 | 28.14 | 27.36 | 27.52 | 9,700 | +0.31(+1.14%) |
Jun 11, 2020 | 28.00 | 28.00 | 27.04 | 27.21 | 14,365 | -1.14(-4.02%) |
Jun 10, 2020 | 28.60 | 28.61 | 28.32 | 28.35 | 3,591 | -0.66(-2.29%) |
Jun 09, 2020 | 28.35 | 29.18 | 28.35 | 29.02 | 8,457 | +0.72(+2.54%) |
Jun 08, 2020 | 28.12 | 28.49 | 27.80 | 28.30 | 29,522 | +0.17(+0.59%) |
Jun 05, 2020 | 28.36 | 28.36 | 28.10 | 28.13 | 15,600 | -0.25(-0.88%) |
Jun 04, 2020 | 27.94 | 28.39 | 27.92 | 28.38 | 6,154 | +0.28(+1.01%) |
Jun 03, 2020 | 27.81 | 28.20 | 27.68 | 28.09 | 25,048 | -0.11(-0.38%) |
Jun 02, 2020 | 29.19 | 29.19 | 27.91 | 28.20 | 9,874 | -1.29(-4.37%) |
Jun 01, 2020 | 28.80 | 29.60 | 28.45 | 29.49 | 18,318 | +0.91(+3.19%) |
May 29, 2020 | 28.16 | 28.68 | 28.16 | 28.58 | 12,000 | +0.04(+0.13%) |
May 28, 2020 | 28.03 | 28.57 | 28.03 | 28.54 | 6,567 | +1.32(+4.86%) |
May 27, 2020 | 28.00 | 28.00 | 27.20 | 27.22 | 10,745 | -0.88(-3.14%) |
May 26, 2020 | 28.54 | 28.60 | 27.85 | 28.10 | 8,289 | +0.33(+1.20%) |
May 22, 2020 | 27.40 | 27.99 | 27.40 | 27.77 | 13,900 | +0.45(+1.63%) |
May 21, 2020 | 27.78 | 28.14 | 27.10 | 27.32 | 17,648 | -0.73(-2.62%) |
May 20, 2020 | 28.46 | 28.46 | 28.01 | 28.05 | 6,846 | -0.37(-1.31%) |
May 19, 2020 | 28.20 | 28.51 | 28.20 | 28.43 | 6,322 | +0.28(+0.99%) |
May 18, 2020 | 28.01 | 28.19 | 27.90 | 28.15 | 5,149 | +0.34(+1.22%) |
May 15, 2020 | 28.06 | 28.06 | 27.80 | 27.81 | 14,100 | -0.34(-1.19%) |
May 14, 2020 | 28.50 | 28.50 | 28.12 | 28.14 | 2,245 | -0.46(-1.61%) |
May 13, 2020 | 28.23 | 28.85 | 28.23 | 28.61 | 12,440 | +0.59(+2.09%) |
May 12, 2020 | 28.58 | 28.61 | 27.56 | 28.02 | 13,984 | -0.98(-3.40%) |
May 11, 2020 | 28.50 | 29.07 | 28.50 | 29.00 | 21,784 | +1.07(+3.83%) |
May 08, 2020 | 27.65 | 28.14 | 27.65 | 27.93 | 6,600 | +0.18(+0.65%) |
May 07, 2020 | 27.70 | 27.89 | 27.60 | 27.75 | 4,778 | +0.35(+1.27%) |
May 06, 2020 | 27.50 | 27.85 | 27.10 | 27.41 | 8,682 | -0.12(-0.45%) |
May 05, 2020 | 27.82 | 27.82 | 27.52 | 27.53 | 3,979 | -0.27(-0.97%) |
May 04, 2020 | 27.96 | 27.96 | 27.65 | 27.80 | 4,790 | -0.21(-0.77%) |
May 01, 2020 | 27.92 | 28.30 | 27.92 | 28.02 | 9,000 | -0.11(-0.37%) |
Apr 30, 2020 | 27.75 | 28.40 | 27.69 | 28.12 | 14,668 | +0.22(+0.79%) |
Apr 29, 2020 | 27.68 | 27.90 | 27.62 | 27.90 | 8,993 | +0.62(+2.27%) |
Apr 28, 2020 | 27.20 | 27.57 | 27.19 | 27.28 | 11,227 | +0.36(+1.34%) |
Apr 27, 2020 | 27.10 | 27.11 | 26.82 | 26.92 | 9,787 | -0.14(-0.52%) |
Apr 24, 2020 | 27.19 | 27.25 | 26.80 | 27.06 | 6,100 | -0.14(-0.51%) |
Apr 23, 2020 | 27.35 | 27.82 | 27.17 | 27.20 | 17,817 | -0.40(-1.45%) |
Apr 22, 2020 | 27.25 | 27.83 | 27.24 | 27.60 | 14,790 | +0.51(+1.88%) |
Apr 21, 2020 | 27.49 | 27.49 | 26.88 | 27.09 | 9,706 | -0.32(-1.17%) |
Apr 20, 2020 | 27.08 | 27.44 | 27.08 | 27.41 | 8,857 | +0.19(+0.70%) |
Apr 17, 2020 | 26.87 | 27.51 | 26.87 | 27.22 | 20,600 | +0.95(+3.62%) |
Apr 16, 2020 | 26.16 | 26.38 | 25.99 | 26.27 | 10,870 | +0.04(+0.15%) |
Apr 15, 2020 | 26.07 | 26.23 | 25.87 | 26.23 | 20,284 | -0.44(-1.65%) |
Apr 14, 2020 | 26.51 | 27.04 | 26.50 | 26.67 | 6,056 | -0.09(-0.35%) |
Apr 13, 2020 | 26.52 | 26.78 | 26.35 | 26.76 | 11,454 | -0.33(-1.23%) |
Apr 09, 2020 | 27.06 | 27.69 | 26.89 | 27.10 | 20,100 | -0.86(-3.07%) |
Apr 08, 2020 | 28.30 | 28.32 | 27.75 | 27.95 | 12,583 | -0.38(-1.35%) |
Apr 07, 2020 | 28.30 | 28.37 | 27.87 | 28.34 | 25,032 | +0.16(+0.55%) |
Apr 06, 2020 | 26.70 | 28.19 | 26.60 | 28.18 | 26,473 | +1.72(+6.51%) |
Apr 03, 2020 | 26.70 | 26.75 | 26.31 | 26.46 | 14,900 | -0.34(-1.27%) |
Apr 02, 2020 | 26.00 | 26.80 | 26.00 | 26.80 | 14,461 | +0.71(+2.72%) |