Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.27 | 28.90 | 28.17 | 28.83 | 423,278 | +0.48(+1.68%) |
Jun 29, 2020 | 27.99 | 28.46 | 27.94 | 28.36 | 315,164 | +0.64(+2.32%) |
Jun 26, 2020 | 28.02 | 28.02 | 27.63 | 27.71 | 22,239 | -0.45(-1.59%) |
Jun 25, 2020 | 27.69 | 28.16 | 27.48 | 28.16 | 18,801 | +0.35(+1.24%) |
Jun 24, 2020 | 28.37 | 28.50 | 27.69 | 27.81 | 34,797 | -0.84(-2.94%) |
Jun 23, 2020 | 29.00 | 29.00 | 28.66 | 28.66 | 34,923 | +0.05(+0.16%) |
Jun 22, 2020 | 28.48 | 28.71 | 28.24 | 28.61 | 41,309 | +0.07(+0.26%) |
Jun 19, 2020 | 29.05 | 29.07 | 28.30 | 28.53 | 24,592 | -0.06(-0.20%) |
Jun 18, 2020 | 28.46 | 28.76 | 28.46 | 28.59 | 25,313 | -0.06(-0.20%) |
Jun 17, 2020 | 29.08 | 29.08 | 28.64 | 28.65 | 39,453 | -0.26(-0.90%) |
Jun 16, 2020 | 29.54 | 29.54 | 28.56 | 28.91 | 38,471 | +0.60(+2.10%) |
Jun 15, 2020 | 27.26 | 28.44 | 27.10 | 28.31 | 51,602 | +0.28(+1.00%) |
Jun 12, 2020 | 28.32 | 28.52 | 27.54 | 28.03 | 38,357 | +0.58(+2.10%) |
Jun 11, 2020 | 28.90 | 28.96 | 27.37 | 27.46 | 52,921 | -2.34(-7.84%) |
Jun 10, 2020 | 30.33 | 30.33 | 29.70 | 29.79 | 37,755 | -0.43(-1.42%) |
Jun 09, 2020 | 30.30 | 30.41 | 30.03 | 30.22 | 580,702 | -0.43(-1.40%) |
Jun 08, 2020 | 30.76 | 30.76 | 30.43 | 30.65 | 63,120 | +0.12(+0.40%) |
Jun 05, 2020 | 30.61 | 30.83 | 30.47 | 30.53 | 61,994 | +0.74(+2.50%) |
Jun 04, 2020 | 29.51 | 29.79 | 29.50 | 29.78 | 27,894 | +0.21(+0.72%) |
Jun 03, 2020 | 29.19 | 29.78 | 29.19 | 29.57 | 46,457 | +0.68(+2.35%) |
Jun 02, 2020 | 28.54 | 28.96 | 28.54 | 28.89 | 44,257 | +0.44(+1.54%) |
Jun 01, 2020 | 28.25 | 28.53 | 28.25 | 28.45 | 157,012 | +0.25(+0.89%) |
May 29, 2020 | 28.20 | 28.29 | 27.94 | 28.20 | 42,225 | -0.03(-0.10%) |
May 28, 2020 | 28.43 | 28.50 | 28.12 | 28.23 | 39,249 | +0.09(+0.33%) |
May 27, 2020 | 28.06 | 28.15 | 27.78 | 28.14 | 27,364 | +0.45(+1.61%) |
May 26, 2020 | 27.53 | 27.84 | 27.46 | 27.69 | 40,831 | +0.79(+2.93%) |
May 22, 2020 | 26.97 | 26.97 | 26.70 | 26.90 | 17,513 | -0.06(-0.23%) |
May 21, 2020 | 27.08 | 27.20 | 26.85 | 26.96 | 25,737 | -0.17(-0.62%) |
May 20, 2020 | 27.05 | 27.39 | 27.05 | 27.13 | 28,999 | +0.42(+1.57%) |
May 19, 2020 | 26.82 | 27.09 | 26.71 | 26.71 | 17,911 | -0.24(-0.90%) |
May 18, 2020 | 26.54 | 27.10 | 26.54 | 26.95 | 30,439 | +1.30(+5.07%) |
May 15, 2020 | 25.41 | 25.65 | 25.34 | 25.65 | 17,835 | +0.28(+1.10%) |
May 14, 2020 | 24.65 | 25.39 | 24.29 | 25.37 | 24,164 | +0.27(+1.08%) |
May 13, 2020 | 25.60 | 25.80 | 24.89 | 25.10 | 36,272 | -0.70(-2.71%) |
May 12, 2020 | 26.28 | 26.38 | 25.77 | 25.80 | 23,144 | -0.46(-1.74%) |
May 11, 2020 | 26.40 | 26.40 | 25.96 | 26.26 | 33,185 | -0.43(-1.60%) |
May 08, 2020 | 26.20 | 26.68 | 26.20 | 26.68 | 33,737 | +0.74(+2.87%) |
May 07, 2020 | 25.69 | 26.13 | 25.69 | 25.94 | 215,372 | +0.49(+1.94%) |
May 06, 2020 | 25.99 | 26.00 | 25.43 | 25.45 | 26,453 | -0.45(-1.73%) |
May 05, 2020 | 26.26 | 26.26 | 25.84 | 25.89 | 38,249 | +0.11(+0.43%) |
May 04, 2020 | 25.57 | 25.78 | 25.30 | 25.78 | 40,467 | +0.03(+0.11%) |
May 01, 2020 | 25.99 | 25.99 | 25.54 | 25.75 | 35,348 | -0.61(-2.30%) |
Apr 30, 2020 | 26.80 | 26.80 | 26.30 | 26.36 | 27,100 | -0.79(-2.91%) |
Apr 29, 2020 | 26.85 | 27.29 | 26.85 | 27.15 | 35,974 | +0.81(+3.07%) |
Apr 28, 2020 | 26.28 | 26.51 | 26.06 | 26.34 | 17,624 | +0.47(+1.80%) |
Apr 27, 2020 | 25.30 | 25.98 | 25.26 | 25.87 | 20,372 | +0.77(+3.08%) |
Apr 24, 2020 | 24.92 | 25.20 | 24.69 | 25.10 | 37,282 | +0.44(+1.77%) |
Apr 23, 2020 | 24.65 | 25.24 | 24.65 | 24.66 | 18,406 | +0.09(+0.38%) |
Apr 22, 2020 | 24.54 | 24.70 | 24.33 | 24.57 | 26,483 | +0.50(+2.09%) |
Apr 21, 2020 | 24.10 | 24.30 | 24.05 | 24.07 | 22,214 | -0.61(-2.45%) |
Apr 20, 2020 | 24.89 | 25.19 | 24.60 | 24.67 | 26,564 | -0.61(-2.43%) |
Apr 17, 2020 | 24.86 | 25.33 | 24.86 | 25.29 | 27,935 | +0.96(+3.94%) |
Apr 16, 2020 | 24.44 | 24.45 | 23.88 | 24.33 | 32,167 | -0.10(-0.42%) |
Apr 15, 2020 | 24.77 | 24.77 | 24.31 | 24.43 | 32,647 | -1.16(-4.54%) |
Apr 14, 2020 | 25.74 | 25.98 | 25.44 | 25.59 | 48,408 | +0.31(+1.21%) |
Apr 13, 2020 | 25.69 | 25.73 | 25.07 | 25.29 | 147,404 | -0.62(-2.41%) |
Apr 09, 2020 | 25.21 | 26.00 | 25.21 | 25.91 | 71,234 | +1.11(+4.47%) |
Apr 08, 2020 | 23.96 | 24.85 | 23.67 | 24.80 | 42,210 | +1.17(+4.96%) |
Apr 07, 2020 | 23.98 | 24.44 | 23.59 | 23.63 | 43,871 | +0.50(+2.17%) |
Apr 06, 2020 | 22.44 | 23.25 | 22.44 | 23.13 | 68,427 | +1.61(+7.48%) |
Apr 03, 2020 | 21.98 | 22.30 | 21.43 | 21.52 | 26,968 | -0.57(-2.57%) |
Apr 02, 2020 | 21.75 | 22.54 | 21.74 | 22.09 | 23,552 | +0.31(+1.41%) |