Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.66 | 26.95 | 26.58 | 26.86 | 100,951 | +0.07(+0.26%) |
Jun 29, 2020 | 26.70 | 26.86 | 26.53 | 26.79 | 43,883 | +0.15(+0.56%) |
Jun 26, 2020 | 26.96 | 26.96 | 26.50 | 26.64 | 47,035 | -0.41(-1.53%) |
Jun 25, 2020 | 26.65 | 27.05 | 26.50 | 27.05 | 340,796 | +0.36(+1.36%) |
Jun 24, 2020 | 27.07 | 27.18 | 26.59 | 26.69 | 16,563 | -0.74(-2.71%) |
Jun 23, 2020 | 27.58 | 27.67 | 27.40 | 27.43 | 51,671 | +0.16(+0.57%) |
Jun 22, 2020 | 27.17 | 27.42 | 27.02 | 27.28 | 33,698 | +0.45(+1.67%) |
Jun 19, 2020 | 27.32 | 27.32 | 26.80 | 26.83 | 15,501 | -0.21(-0.78%) |
Jun 18, 2020 | 27.05 | 27.17 | 27.00 | 27.04 | 26,603 | -0.22(-0.82%) |
Jun 17, 2020 | 27.36 | 27.46 | 27.19 | 27.26 | 25,805 | -0.06(-0.21%) |
Jun 16, 2020 | 27.47 | 27.52 | 27.05 | 27.32 | 21,570 | +0.30(+1.10%) |
Jun 15, 2020 | 26.27 | 27.13 | 26.21 | 27.02 | 57,002 | +0.25(+0.92%) |
Jun 12, 2020 | 26.96 | 27.05 | 26.33 | 26.78 | 37,044 | +0.62(+2.39%) |
Jun 11, 2020 | 26.99 | 27.04 | 26.07 | 26.15 | 92,009 | -1.68(-6.03%) |
Jun 10, 2020 | 27.99 | 28.13 | 27.71 | 27.83 | 72,878 | -0.12(-0.42%) |
Jun 09, 2020 | 27.96 | 28.12 | 27.88 | 27.95 | 147,041 | -0.62(-2.17%) |
Jun 08, 2020 | 28.47 | 28.57 | 28.21 | 28.57 | 183,441 | +0.35(+1.24%) |
Jun 05, 2020 | 28.43 | 28.55 | 28.20 | 28.21 | 44,795 | +0.33(+1.20%) |
Jun 04, 2020 | 27.71 | 28.03 | 27.70 | 27.88 | 40,388 | +0.03(+0.09%) |
Jun 03, 2020 | 27.55 | 27.93 | 27.51 | 27.86 | 70,484 | +0.68(+2.49%) |
Jun 02, 2020 | 27.05 | 27.25 | 26.98 | 27.18 | 54,343 | +0.32(+1.18%) |
Jun 01, 2020 | 26.54 | 26.95 | 26.54 | 26.86 | 86,190 | +0.51(+1.93%) |
May 29, 2020 | 26.30 | 26.37 | 26.06 | 26.36 | 151,938 | +0.13(+0.50%) |
May 28, 2020 | 26.27 | 26.53 | 26.21 | 26.22 | 36,549 | +0.27(+1.05%) |
May 27, 2020 | 26.02 | 26.02 | 25.68 | 25.95 | 84,802 | +0.17(+0.68%) |
May 26, 2020 | 25.84 | 26.03 | 25.76 | 25.78 | 145,608 | +0.85(+3.42%) |
May 22, 2020 | 24.80 | 24.92 | 24.68 | 24.92 | 77,052 | +0.08(+0.32%) |
May 21, 2020 | 24.95 | 25.05 | 24.73 | 24.85 | 71,660 | -0.11(-0.42%) |
May 20, 2020 | 24.81 | 25.04 | 24.77 | 24.95 | 70,757 | +0.56(+2.30%) |
May 19, 2020 | 24.63 | 24.75 | 24.38 | 24.39 | 72,215 | -0.40(-1.63%) |
May 18, 2020 | 24.41 | 24.85 | 24.32 | 24.79 | 71,303 | +1.14(+4.82%) |
May 15, 2020 | 23.57 | 23.72 | 23.45 | 23.65 | 89,362 | +0.06(+0.26%) |
May 14, 2020 | 23.19 | 23.59 | 23.02 | 23.59 | 89,905 | -0.16(-0.66%) |
May 13, 2020 | 24.14 | 24.16 | 23.61 | 23.75 | 79,604 | -0.36(-1.49%) |
May 12, 2020 | 24.53 | 24.61 | 24.08 | 24.11 | 36,360 | -0.24(-0.97%) |
May 11, 2020 | 24.27 | 24.45 | 24.14 | 24.35 | 59,762 | -0.32(-1.28%) |
May 08, 2020 | 24.45 | 24.66 | 24.45 | 24.66 | 262,729 | +0.54(+2.25%) |
May 07, 2020 | 24.05 | 24.27 | 24.00 | 24.12 | 85,166 | +0.48(+2.05%) |
May 06, 2020 | 24.00 | 24.05 | 23.62 | 23.64 | 121,964 | -0.19(-0.81%) |
May 05, 2020 | 24.00 | 24.10 | 23.75 | 23.83 | 55,863 | -0.08(-0.35%) |
May 04, 2020 | 23.74 | 23.97 | 23.63 | 23.91 | 61,392 | +0.00(+0.02%) |
May 01, 2020 | 24.09 | 24.20 | 23.78 | 23.91 | 117,059 | -0.52(-2.12%) |
Apr 30, 2020 | 24.50 | 24.69 | 24.21 | 24.42 | 147,893 | -0.41(-1.66%) |
Apr 29, 2020 | 24.70 | 24.96 | 24.58 | 24.84 | 182,507 | +0.76(+3.17%) |
Apr 28, 2020 | 24.40 | 24.40 | 24.02 | 24.07 | 128,690 | +0.16(+0.66%) |
Apr 27, 2020 | 23.84 | 24.01 | 23.77 | 23.92 | 78,440 | +0.17(+0.70%) |
Apr 24, 2020 | 23.55 | 23.75 | 23.38 | 23.75 | 384,006 | +0.41(+1.77%) |
Apr 23, 2020 | 23.48 | 23.80 | 23.23 | 23.34 | 92,253 | +0.06(+0.26%) |
Apr 22, 2020 | 23.40 | 23.48 | 23.21 | 23.28 | 68,999 | +0.11(+0.45%) |
Apr 21, 2020 | 23.11 | 23.37 | 22.95 | 23.17 | 99,319 | -0.19(-0.83%) |
Apr 20, 2020 | 23.40 | 23.76 | 23.29 | 23.36 | 83,201 | -0.39(-1.64%) |
Apr 17, 2020 | 23.58 | 23.81 | 23.45 | 23.75 | 175,076 | +0.85(+3.70%) |
Apr 16, 2020 | 23.07 | 23.17 | 22.70 | 22.91 | 219,860 | -0.13(-0.58%) |
Apr 15, 2020 | 23.16 | 23.32 | 22.90 | 23.04 | 235,351 | -1.07(-4.43%) |
Apr 14, 2020 | 24.22 | 24.34 | 24.02 | 24.11 | 133,588 | +0.13(+0.55%) |
Apr 13, 2020 | 24.26 | 24.45 | 23.81 | 23.98 | 159,667 | -0.52(-2.11%) |
Apr 09, 2020 | 24.14 | 24.58 | 24.05 | 24.50 | 120,479 | +0.81(+3.41%) |
Apr 08, 2020 | 23.52 | 23.72 | 23.27 | 23.69 | 90,945 | +0.47(+2.04%) |
Apr 07, 2020 | 23.78 | 23.87 | 23.11 | 23.21 | 118,588 | +0.45(+1.97%) |
Apr 06, 2020 | 22.35 | 22.90 | 22.35 | 22.77 | 186,907 | +1.41(+6.61%) |
Apr 03, 2020 | 21.58 | 21.74 | 21.19 | 21.35 | 54,141 | -0.47(-2.17%) |
Apr 02, 2020 | 21.58 | 22.11 | 21.51 | 21.83 | 73,754 | +0.23(+1.06%) |