Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.06 | 29.45 | 29.06 | 29.33 | 58,520 | +0.43(+1.49%) |
Jun 29, 2020 | 28.69 | 28.94 | 28.53 | 28.90 | 17,040 | +0.25(+0.87%) |
Jun 26, 2020 | 29.20 | 29.20 | 28.58 | 28.65 | 20,117 | -0.63(-2.16%) |
Jun 25, 2020 | 28.65 | 29.28 | 28.65 | 29.28 | 39,534 | +0.31(+1.06%) |
Jun 24, 2020 | 29.26 | 29.26 | 28.79 | 28.97 | 56,812 | -0.62(-2.11%) |
Jun 23, 2020 | 29.79 | 29.79 | 29.56 | 29.60 | 24,447 | +0.24(+0.83%) |
Jun 22, 2020 | 29.34 | 29.43 | 29.14 | 29.35 | 63,054 | +0.16(+0.56%) |
Jun 19, 2020 | 29.64 | 29.67 | 29.18 | 29.19 | 32,913 | -0.15(-0.52%) |
Jun 18, 2020 | 29.39 | 29.46 | 29.27 | 29.34 | 30,157 | -0.07(-0.23%) |
Jun 17, 2020 | 29.59 | 29.60 | 29.31 | 29.41 | 43,582 | -0.06(-0.19%) |
Jun 16, 2020 | 29.68 | 29.70 | 29.05 | 29.47 | 18,289 | +0.48(+1.65%) |
Jun 15, 2020 | 28.38 | 29.10 | 28.23 | 28.99 | 120,453 | +0.17(+0.60%) |
Jun 12, 2020 | 29.26 | 29.26 | 28.32 | 28.82 | 36,362 | +0.30(+1.04%) |
Jun 11, 2020 | 29.51 | 29.51 | 28.36 | 28.52 | 67,172 | -1.43(-4.76%) |
Jun 10, 2020 | 30.10 | 30.15 | 29.84 | 29.95 | 119,750 | -0.07(-0.22%) |
Jun 09, 2020 | 29.96 | 30.10 | 29.79 | 30.01 | 27,053 | -0.13(-0.44%) |
Jun 08, 2020 | 29.92 | 30.15 | 29.81 | 30.15 | 35,292 | +0.36(+1.22%) |
Jun 05, 2020 | 29.48 | 29.82 | 29.46 | 29.78 | 52,035 | +0.70(+2.40%) |
Jun 04, 2020 | 29.28 | 29.30 | 28.98 | 29.08 | 39,657 | -0.22(-0.75%) |
Jun 03, 2020 | 29.15 | 29.33 | 29.08 | 29.30 | 65,444 | +0.27(+0.92%) |
Jun 02, 2020 | 29.00 | 29.04 | 28.79 | 29.04 | 27,577 | +0.10(+0.33%) |
Jun 01, 2020 | 28.85 | 29.03 | 28.71 | 28.94 | 66,795 | +0.00(+0.00%) |
May 29, 2020 | 28.63 | 28.94 | 28.44 | 28.94 | 250,877 | +0.30(+1.04%) |
May 28, 2020 | 28.78 | 28.95 | 28.52 | 28.64 | 40,071 | -0.02(-0.07%) |
May 27, 2020 | 28.55 | 28.66 | 28.18 | 28.66 | 16,706 | +0.37(+1.32%) |
May 26, 2020 | 28.49 | 28.50 | 28.28 | 28.29 | 43,585 | +0.34(+1.23%) |
May 22, 2020 | 27.99 | 28.02 | 27.82 | 27.95 | 31,033 | +0.02(+0.07%) |
May 21, 2020 | 28.00 | 28.11 | 27.90 | 27.93 | 2,779,256 | -0.23(-0.82%) |
May 20, 2020 | 28.05 | 28.17 | 27.89 | 28.16 | 32,993 | +0.56(+2.01%) |
May 19, 2020 | 27.92 | 28.03 | 27.60 | 27.60 | 50,145 | -0.33(-1.17%) |
May 18, 2020 | 27.70 | 28.08 | 27.68 | 27.93 | 23,892 | +0.79(+2.93%) |
May 15, 2020 | 27.02 | 27.16 | 26.81 | 27.13 | 13,792 | +0.11(+0.39%) |
May 14, 2020 | 26.40 | 27.04 | 26.35 | 27.03 | 22,878 | +0.33(+1.22%) |
May 13, 2020 | 27.09 | 27.21 | 26.49 | 26.70 | 43,278 | -0.57(-2.11%) |
May 12, 2020 | 27.62 | 27.76 | 27.23 | 27.28 | 33,741 | -0.44(-1.59%) |
May 11, 2020 | 27.71 | 27.81 | 27.52 | 27.72 | 18,868 | +0.01(+0.03%) |
May 08, 2020 | 27.54 | 27.74 | 27.54 | 27.71 | 18,076 | +0.35(+1.26%) |
May 07, 2020 | 27.29 | 27.49 | 27.26 | 27.36 | 47,853 | +0.34(+1.28%) |
May 06, 2020 | 27.18 | 27.18 | 27.00 | 27.02 | 33,268 | -0.11(-0.42%) |
May 05, 2020 | 27.23 | 27.44 | 27.06 | 27.13 | 49,282 | +0.22(+0.82%) |
May 04, 2020 | 26.51 | 26.91 | 26.51 | 26.91 | 15,698 | +0.05(+0.18%) |
May 01, 2020 | 27.07 | 27.09 | 26.69 | 26.86 | 22,256 | -0.69(-2.50%) |
Apr 30, 2020 | 28.00 | 28.00 | 27.42 | 27.55 | 30,397 | -0.20(-0.72%) |
Apr 29, 2020 | 27.91 | 27.92 | 27.61 | 27.75 | 31,231 | +0.58(+2.15%) |
Apr 28, 2020 | 27.54 | 27.58 | 27.15 | 27.17 | 35,721 | -0.10(-0.35%) |
Apr 27, 2020 | 27.18 | 27.41 | 26.99 | 27.27 | 43,312 | +0.29(+1.06%) |
Apr 24, 2020 | 26.92 | 27.09 | 26.60 | 26.98 | 28,525 | +0.35(+1.33%) |
Apr 23, 2020 | 26.73 | 26.94 | 26.62 | 26.62 | 46,400 | +0.00(+0.00%) |
Apr 22, 2020 | 26.47 | 26.72 | 26.43 | 26.62 | 14,101 | +0.46(+1.77%) |
Apr 21, 2020 | 26.24 | 26.52 | 26.08 | 26.16 | 21,577 | -0.66(-2.47%) |
Apr 20, 2020 | 26.57 | 27.17 | 26.57 | 26.82 | 35,794 | -0.40(-1.48%) |
Apr 17, 2020 | 27.12 | 27.25 | 26.92 | 27.23 | 15,464 | +0.57(+2.15%) |
Apr 16, 2020 | 26.76 | 26.76 | 26.36 | 26.65 | 41,061 | +0.16(+0.61%) |
Apr 15, 2020 | 26.28 | 26.60 | 26.26 | 26.49 | 20,677 | -0.40(-1.49%) |
Apr 14, 2020 | 26.84 | 26.91 | 26.49 | 26.89 | 64,978 | +0.74(+2.82%) |
Apr 13, 2020 | 26.15 | 26.40 | 25.79 | 26.16 | 60,556 | -0.23(-0.87%) |
Apr 09, 2020 | 26.43 | 26.60 | 26.19 | 26.39 | 55,796 | +0.37(+1.44%) |
Apr 08, 2020 | 25.48 | 26.01 | 25.28 | 26.01 | 37,527 | +0.74(+2.92%) |
Apr 07, 2020 | 26.19 | 26.19 | 25.25 | 25.28 | 39,987 | +0.04(+0.15%) |
Apr 06, 2020 | 24.80 | 25.24 | 24.51 | 25.24 | 50,308 | +1.33(+5.56%) |
Apr 03, 2020 | 24.11 | 24.11 | 23.68 | 23.91 | 21,838 | -0.15(-0.64%) |
Apr 02, 2020 | 23.42 | 24.13 | 23.42 | 24.06 | 21,796 | +0.34(+1.45%) |