Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.14 | 27.50 | 27.14 | 27.39 | 825,078 | -0.01(-0.05%) |
Jun 29, 2020 | 27.17 | 27.44 | 27.04 | 27.40 | 1,357,610 | +0.30(+1.10%) |
Jun 26, 2020 | 27.51 | 27.52 | 27.05 | 27.10 | 1,149,568 | -0.42(-1.51%) |
Jun 25, 2020 | 27.12 | 27.53 | 27.02 | 27.52 | 1,043,037 | +0.42(+1.53%) |
Jun 24, 2020 | 27.47 | 27.50 | 26.95 | 27.10 | 1,064,530 | -0.63(-2.26%) |
Jun 23, 2020 | 27.90 | 27.95 | 27.71 | 27.73 | 1,768,686 | +0.14(+0.49%) |
Jun 22, 2020 | 27.50 | 27.61 | 27.35 | 27.60 | 763,284 | +0.22(+0.82%) |
Jun 19, 2020 | 27.78 | 27.78 | 27.34 | 27.37 | 1,397,900 | -0.05(-0.20%) |
Jun 18, 2020 | 27.29 | 27.52 | 27.29 | 27.43 | 680,057 | +0.01(+0.03%) |
Jun 17, 2020 | 27.55 | 27.60 | 27.38 | 27.42 | 681,504 | +0.09(+0.33%) |
Jun 16, 2020 | 27.43 | 27.59 | 27.05 | 27.33 | 1,203,018 | +0.53(+1.98%) |
Jun 15, 2020 | 26.32 | 26.85 | 26.24 | 26.80 | 788,467 | +0.04(+0.17%) |
Jun 12, 2020 | 26.92 | 27.07 | 26.39 | 26.75 | 1,242,030 | +0.64(+2.45%) |
Jun 11, 2020 | 26.80 | 26.92 | 26.06 | 26.11 | 1,985,023 | -1.44(-5.22%) |
Jun 10, 2020 | 27.84 | 27.84 | 27.52 | 27.55 | 759,143 | -0.26(-0.93%) |
Jun 09, 2020 | 27.77 | 27.97 | 27.71 | 27.81 | 911,492 | -0.59(-2.08%) |
Jun 08, 2020 | 28.18 | 28.40 | 28.01 | 28.40 | 617,049 | +0.29(+1.02%) |
Jun 05, 2020 | 28.10 | 28.31 | 28.04 | 28.11 | 1,547,275 | +0.65(+2.36%) |
Jun 04, 2020 | 27.47 | 27.62 | 27.36 | 27.47 | 931,885 | -0.23(-0.84%) |
Jun 03, 2020 | 27.35 | 27.77 | 27.32 | 27.70 | 967,930 | +0.78(+2.89%) |
Jun 02, 2020 | 26.68 | 26.92 | 26.66 | 26.92 | 690,050 | +0.29(+1.09%) |
Jun 01, 2020 | 26.30 | 26.63 | 26.30 | 26.63 | 491,578 | +0.44(+1.69%) |
May 29, 2020 | 26.16 | 26.21 | 25.89 | 26.19 | 1,133,862 | -0.01(-0.03%) |
May 28, 2020 | 26.27 | 26.48 | 26.18 | 26.20 | 869,029 | +0.04(+0.17%) |
May 27, 2020 | 26.01 | 26.16 | 25.78 | 26.15 | 858,078 | +0.71(+2.77%) |
May 26, 2020 | 25.55 | 25.65 | 25.45 | 25.45 | 1,092,552 | +0.50(+1.99%) |
May 22, 2020 | 24.87 | 24.97 | 24.80 | 24.95 | 614,520 | +0.09(+0.38%) |
May 21, 2020 | 25.00 | 25.10 | 24.79 | 24.86 | 588,627 | -0.17(-0.70%) |
May 20, 2020 | 24.93 | 25.12 | 24.88 | 25.03 | 1,039,615 | +0.42(+1.72%) |
May 19, 2020 | 24.78 | 24.87 | 24.59 | 24.61 | 900,293 | -0.40(-1.59%) |
May 18, 2020 | 24.58 | 25.10 | 24.58 | 25.01 | 1,005,373 | +1.01(+4.21%) |
May 15, 2020 | 23.80 | 24.04 | 23.75 | 24.00 | 658,415 | +0.01(+0.06%) |
May 14, 2020 | 23.55 | 23.98 | 23.40 | 23.98 | 1,253,853 | -0.17(-0.72%) |
May 13, 2020 | 24.41 | 24.44 | 23.99 | 24.16 | 722,259 | -0.32(-1.30%) |
May 12, 2020 | 24.87 | 24.90 | 24.47 | 24.47 | 1,284,111 | -0.44(-1.76%) |
May 11, 2020 | 24.72 | 25.00 | 24.72 | 24.91 | 554,195 | -0.05(-0.20%) |
May 08, 2020 | 24.91 | 25.01 | 24.87 | 24.96 | 635,124 | +0.38(+1.53%) |
May 07, 2020 | 24.66 | 24.76 | 24.52 | 24.59 | 872,523 | +0.22(+0.92%) |
May 06, 2020 | 24.60 | 24.63 | 24.34 | 24.36 | 485,458 | -0.07(-0.27%) |
May 05, 2020 | 24.56 | 24.69 | 24.43 | 24.43 | 600,378 | -0.06(-0.24%) |
May 04, 2020 | 24.18 | 24.50 | 24.14 | 24.49 | 804,301 | +0.07(+0.27%) |
May 01, 2020 | 24.55 | 24.63 | 24.30 | 24.42 | 1,217,844 | -0.51(-2.06%) |
Apr 30, 2020 | 25.25 | 25.28 | 24.82 | 24.93 | 1,733,221 | -0.63(-2.46%) |
Apr 29, 2020 | 25.38 | 25.64 | 25.32 | 25.56 | 776,110 | +0.69(+2.78%) |
Apr 28, 2020 | 25.14 | 25.16 | 24.87 | 24.87 | 1,117,323 | +0.20(+0.81%) |
Apr 27, 2020 | 24.47 | 24.76 | 24.46 | 24.67 | 1,313,070 | +0.41(+1.69%) |
Apr 24, 2020 | 24.17 | 24.27 | 23.96 | 24.26 | 1,074,739 | +0.27(+1.14%) |
Apr 23, 2020 | 24.09 | 24.46 | 23.96 | 23.99 | 1,055,370 | -0.12(-0.50%) |
Apr 22, 2020 | 24.01 | 24.16 | 23.94 | 24.11 | 815,865 | +0.27(+1.12%) |
Apr 21, 2020 | 23.92 | 24.11 | 23.71 | 23.84 | 944,971 | -0.46(-1.89%) |
Apr 20, 2020 | 24.22 | 24.64 | 24.20 | 24.30 | 1,949,446 | -0.24(-0.96%) |
Apr 17, 2020 | 24.41 | 24.57 | 24.22 | 24.54 | 896,474 | +0.79(+3.33%) |
Apr 16, 2020 | 23.84 | 23.84 | 23.56 | 23.75 | 1,790,199 | +0.13(+0.55%) |
Apr 15, 2020 | 23.78 | 23.81 | 23.56 | 23.62 | 1,191,476 | -0.82(-3.34%) |
Apr 14, 2020 | 24.39 | 24.67 | 24.37 | 24.43 | 1,524,522 | +0.36(+1.48%) |
Apr 13, 2020 | 24.24 | 24.30 | 23.90 | 24.08 | 1,233,278 | -0.28(-1.15%) |
Apr 09, 2020 | 24.23 | 24.46 | 24.04 | 24.36 | 2,954,806 | +0.39(+1.64%) |
Apr 08, 2020 | 23.76 | 24.03 | 23.57 | 23.97 | 3,070,154 | +0.37(+1.57%) |
Apr 07, 2020 | 24.21 | 24.29 | 23.58 | 23.59 | 2,187,729 | -0.12(-0.51%) |
Apr 06, 2020 | 23.26 | 23.80 | 23.24 | 23.71 | 1,544,440 | +1.40(+6.26%) |
Apr 03, 2020 | 22.39 | 22.59 | 22.16 | 22.32 | 982,695 | -0.27(-1.19%) |
Apr 02, 2020 | 22.07 | 22.62 | 22.00 | 22.59 | 2,015,684 | +0.61(+2.78%) |