Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.14 | 27.35 | 27.14 | 27.34 | 7,335 | +0.00(+0.00%) |
Jun 29, 2020 | 27.34 | 27.34 | 27.34 | 27.34 | 158 | +0.38(+1.41%) |
Jun 26, 2020 | 27.01 | 27.04 | 26.96 | 26.96 | 5,125 | -0.51(-1.87%) |
Jun 25, 2020 | 27.47 | 27.47 | 27.47 | 27.47 | 58 | +0.56(+2.07%) |
Jun 24, 2020 | 26.92 | 27.03 | 26.90 | 26.91 | 12,125 | -0.69(-2.50%) |
Jun 23, 2020 | 27.60 | 27.60 | 27.60 | 27.60 | 72 | +0.12(+0.45%) |
Jun 22, 2020 | 27.28 | 27.51 | 27.28 | 27.48 | 2,241 | +0.23(+0.86%) |
Jun 19, 2020 | 27.63 | 27.63 | 27.22 | 27.25 | 2,155 | -0.13(-0.46%) |
Jun 18, 2020 | 27.37 | 27.39 | 27.33 | 27.37 | 2,243 | -0.08(-0.29%) |
Jun 17, 2020 | 27.59 | 27.64 | 27.45 | 27.45 | 4,297 | +0.13(+0.47%) |
Jun 16, 2020 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.39(+1.45%) |
Jun 15, 2020 | 26.93 | 26.93 | 26.93 | 26.93 | 11 | +0.13(+0.47%) |
Jun 12, 2020 | 26.82 | 26.82 | 26.81 | 26.81 | 107 | +0.66(+2.51%) |
Jun 11, 2020 | 26.36 | 26.38 | 26.15 | 26.15 | 2,165 | -1.44(-5.21%) |
Jun 10, 2020 | 27.77 | 27.89 | 27.59 | 27.59 | 14,343 | -0.41(-1.47%) |
Jun 09, 2020 | 27.93 | 28.03 | 27.93 | 28.00 | 731 | -0.61(-2.13%) |
Jun 08, 2020 | 28.43 | 28.61 | 28.42 | 28.61 | 2,307 | +0.31(+1.11%) |
Jun 05, 2020 | 28.44 | 28.44 | 28.29 | 28.29 | 1,293 | +0.66(+2.38%) |
Jun 04, 2020 | 27.63 | 27.64 | 27.57 | 27.64 | 670 | -0.16(-0.58%) |
Jun 03, 2020 | 27.69 | 27.85 | 27.64 | 27.80 | 7,449 | +0.80(+2.98%) |
Jun 02, 2020 | 26.87 | 27.00 | 26.87 | 27.00 | 8,999 | +0.37(+1.39%) |
Jun 01, 2020 | 26.37 | 26.64 | 26.37 | 26.62 | 4,882 | +0.45(+1.70%) |
May 29, 2020 | 26.15 | 26.18 | 26.15 | 26.18 | 3,665 | -0.02(-0.09%) |
May 28, 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 12 | +0.05(+0.20%) |
May 27, 2020 | 26.15 | 26.15 | 26.15 | 26.15 | 54 | +0.57(+2.21%) |
May 26, 2020 | 25.62 | 25.66 | 25.59 | 25.59 | 3,923 | +0.62(+2.48%) |
May 22, 2020 | 24.94 | 24.97 | 24.93 | 24.97 | 3,557 | +0.16(+0.64%) |
May 21, 2020 | 24.80 | 24.81 | 24.80 | 24.81 | 372 | -0.18(-0.74%) |
May 20, 2020 | 24.90 | 24.99 | 24.90 | 24.99 | 14,471 | +0.51(+2.09%) |
May 19, 2020 | 24.48 | 24.48 | 24.48 | 24.48 | 117 | -0.40(-1.61%) |
May 18, 2020 | 24.95 | 24.95 | 24.88 | 24.88 | 3,169 | +0.97(+4.07%) |
May 15, 2020 | 23.91 | 23.91 | 23.91 | 23.91 | 107 | +0.05(+0.20%) |
May 14, 2020 | 23.46 | 23.86 | 23.46 | 23.86 | 5,818 | -0.21(-0.89%) |
May 13, 2020 | 24.37 | 24.37 | 24.07 | 24.07 | 439 | -0.29(-1.19%) |
May 12, 2020 | 24.35 | 24.36 | 24.35 | 24.36 | 6,582 | -0.44(-1.76%) |
May 11, 2020 | 24.65 | 24.80 | 24.65 | 24.80 | 831 | -0.12(-0.47%) |
May 08, 2020 | 24.87 | 24.92 | 24.82 | 24.92 | 11,642 | +0.42(+1.72%) |
May 07, 2020 | 24.56 | 24.56 | 24.50 | 24.50 | 244 | +0.39(+1.62%) |
May 06, 2020 | 24.28 | 24.28 | 24.10 | 24.10 | 267 | -0.07(-0.29%) |
May 05, 2020 | 24.31 | 24.42 | 24.17 | 24.18 | 9,679 | +0.05(+0.20%) |
May 04, 2020 | 23.97 | 24.13 | 23.95 | 24.13 | 1,332 | -0.00(-0.00%) |
May 01, 2020 | 24.36 | 24.40 | 24.13 | 24.13 | 10,671 | -0.56(-2.28%) |
Apr 30, 2020 | 24.97 | 24.97 | 24.56 | 24.69 | 4,488 | -0.56(-2.22%) |
Apr 29, 2020 | 25.07 | 25.26 | 25.07 | 25.25 | 19,726 | +0.85(+3.50%) |
Apr 28, 2020 | 24.62 | 24.62 | 24.40 | 24.40 | 5,905 | +0.02(+0.09%) |
Apr 27, 2020 | 24.11 | 24.42 | 24.11 | 24.37 | 4,248 | +0.36(+1.49%) |
Apr 24, 2020 | 23.79 | 24.02 | 23.79 | 24.02 | 4,958 | +0.31(+1.30%) |
Apr 23, 2020 | 24.01 | 24.01 | 23.66 | 23.71 | 1,938 | -0.14(-0.59%) |
Apr 22, 2020 | 23.75 | 23.85 | 23.75 | 23.85 | 880 | +0.42(+1.78%) |
Apr 21, 2020 | 23.65 | 23.65 | 23.35 | 23.43 | 4,868 | -0.50(-2.09%) |
Apr 20, 2020 | 23.96 | 24.13 | 23.93 | 23.93 | 6,287 | -0.36(-1.46%) |
Apr 17, 2020 | 24.22 | 24.29 | 24.00 | 24.29 | 7,222 | +0.80(+3.40%) |
Apr 16, 2020 | 23.69 | 23.69 | 23.39 | 23.49 | 4,505 | +0.07(+0.29%) |
Apr 15, 2020 | 23.66 | 23.66 | 23.41 | 23.42 | 3,044 | -0.92(-3.77%) |
Apr 14, 2020 | 24.43 | 24.43 | 24.29 | 24.34 | 18,601 | +0.32(+1.32%) |
Apr 13, 2020 | 24.31 | 24.31 | 23.95 | 24.03 | 19,222 | -0.38(-1.57%) |
Apr 09, 2020 | 24.19 | 24.41 | 24.19 | 24.41 | 970 | +0.55(+2.30%) |
Apr 08, 2020 | 23.54 | 23.86 | 23.54 | 23.86 | 685 | +0.38(+1.63%) |
Apr 07, 2020 | 24.10 | 24.10 | 23.48 | 23.48 | 7,624 | -0.12(-0.50%) |
Apr 06, 2020 | 23.15 | 23.59 | 23.15 | 23.59 | 13,545 | +1.38(+6.19%) |
Apr 03, 2020 | 22.40 | 22.40 | 22.06 | 22.22 | 1,616 | -0.33(-1.45%) |
Apr 02, 2020 | 22.16 | 22.54 | 22.16 | 22.54 | 2,397 | +0.68(+3.11%) |