Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.35 | 27.65 | 27.27 | 27.56 | 653,624 | +0.29(+1.06%) |
Jun 29, 2020 | 26.95 | 27.27 | 26.80 | 27.27 | 563,041 | +0.50(+1.87%) |
Jun 26, 2020 | 27.11 | 27.15 | 26.64 | 26.77 | 733,600 | -0.51(-1.87%) |
Jun 25, 2020 | 26.96 | 27.30 | 26.75 | 27.28 | 382,398 | +0.25(+0.92%) |
Jun 24, 2020 | 27.39 | 27.40 | 26.81 | 27.03 | 1,210,632 | -0.61(-2.21%) |
Jun 23, 2020 | 27.87 | 27.95 | 27.63 | 27.64 | 544,404 | -0.09(-0.32%) |
Jun 22, 2020 | 27.67 | 27.89 | 27.59 | 27.73 | 264,465 | -0.06(-0.22%) |
Jun 19, 2020 | 28.25 | 28.29 | 27.62 | 27.79 | 515,400 | -0.17(-0.61%) |
Jun 18, 2020 | 27.94 | 27.97 | 27.76 | 27.96 | 212,368 | +0.02(+0.07%) |
Jun 17, 2020 | 28.33 | 28.37 | 27.90 | 27.94 | 234,013 | -0.39(-1.38%) |
Jun 16, 2020 | 28.48 | 28.59 | 27.88 | 28.33 | 617,725 | +0.49(+1.76%) |
Jun 15, 2020 | 27.36 | 28.00 | 27.04 | 27.84 | 340,146 | -0.09(-0.32%) |
Jun 12, 2020 | 28.13 | 28.28 | 27.42 | 27.93 | 376,100 | +0.40(+1.45%) |
Jun 11, 2020 | 28.64 | 28.64 | 27.49 | 27.53 | 519,180 | -1.68(-5.75%) |
Jun 10, 2020 | 29.33 | 29.37 | 29.05 | 29.21 | 1,287,053 | -0.18(-0.61%) |
Jun 09, 2020 | 29.44 | 29.51 | 29.23 | 29.39 | 406,595 | -0.35(-1.18%) |
Jun 08, 2020 | 29.40 | 29.75 | 29.31 | 29.74 | 188,093 | +0.41(+1.40%) |
Jun 05, 2020 | 29.19 | 29.56 | 29.19 | 29.33 | 782,200 | +0.60(+2.09%) |
Jun 04, 2020 | 28.65 | 28.79 | 28.54 | 28.73 | 140,560 | -0.05(-0.17%) |
Jun 03, 2020 | 28.50 | 28.89 | 28.48 | 28.78 | 191,337 | +0.43(+1.52%) |
Jun 02, 2020 | 28.30 | 28.35 | 28.10 | 28.35 | 170,130 | +0.18(+0.64%) |
Jun 01, 2020 | 28.14 | 28.28 | 28.07 | 28.17 | 218,775 | +0.08(+0.28%) |
May 29, 2020 | 27.76 | 28.23 | 27.47 | 28.09 | 348,900 | +0.26(+0.93%) |
May 28, 2020 | 28.24 | 28.24 | 27.83 | 27.83 | 228,657 | -0.18(-0.64%) |
May 27, 2020 | 27.73 | 28.01 | 27.58 | 28.01 | 244,454 | +0.57(+2.08%) |
May 26, 2020 | 27.57 | 27.72 | 27.41 | 27.44 | 326,422 | +0.42(+1.55%) |
May 22, 2020 | 26.84 | 27.03 | 26.74 | 27.02 | 272,900 | +0.14(+0.52%) |
May 21, 2020 | 27.04 | 27.28 | 26.86 | 26.88 | 146,316 | -0.23(-0.85%) |
May 20, 2020 | 27.05 | 27.18 | 26.89 | 27.11 | 163,007 | +0.41(+1.54%) |
May 19, 2020 | 27.05 | 27.05 | 26.70 | 26.70 | 230,942 | -0.32(-1.18%) |
May 18, 2020 | 26.48 | 27.16 | 26.48 | 27.02 | 256,868 | +0.92(+3.52%) |
May 15, 2020 | 25.64 | 26.13 | 25.64 | 26.10 | 238,500 | +0.10(+0.38%) |
May 14, 2020 | 25.77 | 26.01 | 25.47 | 26.00 | 394,185 | +0.10(+0.39%) |
May 13, 2020 | 26.48 | 26.50 | 25.68 | 25.90 | 312,363 | -0.69(-2.59%) |
May 12, 2020 | 27.33 | 27.33 | 26.59 | 26.59 | 259,250 | -0.54(-1.99%) |
May 11, 2020 | 27.10 | 27.32 | 26.87 | 27.13 | 128,211 | -0.22(-0.80%) |
May 08, 2020 | 26.89 | 27.38 | 26.76 | 27.35 | 211,600 | +0.79(+2.97%) |
May 07, 2020 | 26.55 | 26.72 | 26.40 | 26.56 | 285,915 | +0.31(+1.18%) |
May 06, 2020 | 26.87 | 26.87 | 26.25 | 26.25 | 291,858 | -0.51(-1.91%) |
May 05, 2020 | 26.68 | 27.04 | 26.68 | 26.76 | 214,412 | +0.25(+0.94%) |
May 04, 2020 | 26.38 | 26.53 | 26.24 | 26.51 | 812,581 | -0.06(-0.23%) |
May 01, 2020 | 27.04 | 27.09 | 26.49 | 26.57 | 307,600 | -0.63(-2.32%) |
Apr 30, 2020 | 27.76 | 27.76 | 27.20 | 27.20 | 352,834 | -0.78(-2.79%) |
Apr 29, 2020 | 28.01 | 28.18 | 27.79 | 27.98 | 693,694 | +0.50(+1.82%) |
Apr 28, 2020 | 27.86 | 28.00 | 27.47 | 27.48 | 292,859 | -0.03(-0.11%) |
Apr 27, 2020 | 27.31 | 27.60 | 27.19 | 27.51 | 215,855 | +0.47(+1.74%) |
Apr 24, 2020 | 26.76 | 27.08 | 26.68 | 27.04 | 289,300 | +0.29(+1.08%) |
Apr 23, 2020 | 26.89 | 27.12 | 26.74 | 26.75 | 405,309 | +0.09(+0.34%) |
Apr 22, 2020 | 26.76 | 26.98 | 26.48 | 26.66 | 265,301 | +0.42(+1.60%) |
Apr 21, 2020 | 26.85 | 26.85 | 26.18 | 26.24 | 475,366 | -0.87(-3.21%) |
Apr 20, 2020 | 27.10 | 27.52 | 26.92 | 27.11 | 498,046 | -0.17(-0.62%) |
Apr 17, 2020 | 27.24 | 27.39 | 26.99 | 27.28 | 1,200,100 | +0.61(+2.29%) |
Apr 16, 2020 | 26.53 | 26.72 | 26.27 | 26.67 | 285,075 | +0.25(+0.95%) |
Apr 15, 2020 | 26.74 | 26.79 | 26.38 | 26.42 | 683,632 | -0.78(-2.87%) |
Apr 14, 2020 | 26.76 | 27.25 | 26.76 | 27.20 | 158,225 | +0.77(+2.91%) |
Apr 13, 2020 | 26.96 | 26.96 | 26.24 | 26.43 | 241,692 | -0.50(-1.86%) |
Apr 09, 2020 | 26.83 | 27.16 | 26.72 | 26.93 | 474,100 | +0.37(+1.39%) |
Apr 08, 2020 | 26.36 | 26.68 | 26.00 | 26.56 | 281,670 | +0.58(+2.23%) |
Apr 07, 2020 | 26.40 | 26.57 | 25.98 | 25.98 | 697,509 | +0.27(+1.05%) |
Apr 06, 2020 | 24.88 | 25.92 | 24.88 | 25.71 | 364,901 | +1.48(+6.11%) |
Apr 03, 2020 | 24.69 | 24.74 | 24.06 | 24.23 | 272,600 | -0.41(-1.66%) |
Apr 02, 2020 | 24.01 | 24.74 | 24.00 | 24.64 | 504,085 | +0.57(+2.37%) |