Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.14 | 27.21 | 27.08 | 27.19 | 257,347 | +0.12(+0.46%) |
Jun 29, 2020 | 27.08 | 27.14 | 26.95 | 27.07 | 303,331 | +0.08(+0.30%) |
Jun 26, 2020 | 27.16 | 27.16 | 26.96 | 26.99 | 186,740 | -0.11(-0.40%) |
Jun 25, 2020 | 27.01 | 27.13 | 26.98 | 27.09 | 334,515 | +0.03(+0.10%) |
Jun 24, 2020 | 27.12 | 27.18 | 26.97 | 27.07 | 125,656 | -0.11(-0.39%) |
Jun 23, 2020 | 27.32 | 27.34 | 27.17 | 27.17 | 326,042 | -0.09(-0.32%) |
Jun 22, 2020 | 27.12 | 27.30 | 27.12 | 27.26 | 155,291 | +0.08(+0.29%) |
Jun 19, 2020 | 27.27 | 27.31 | 27.10 | 27.18 | 236,610 | -0.04(-0.13%) |
Jun 18, 2020 | 27.18 | 27.30 | 27.14 | 27.22 | 286,442 | +0.09(+0.33%) |
Jun 17, 2020 | 27.28 | 27.28 | 27.13 | 27.13 | 140,534 | -0.02(-0.07%) |
Jun 16, 2020 | 27.31 | 27.31 | 27.07 | 27.15 | 304,811 | +0.10(+0.38%) |
Jun 15, 2020 | 26.99 | 27.13 | 26.87 | 27.05 | 102,946 | -0.01(-0.05%) |
Jun 12, 2020 | 27.23 | 27.23 | 26.88 | 27.06 | 540,306 | +0.12(+0.43%) |
Jun 11, 2020 | 27.27 | 27.37 | 26.94 | 26.94 | 375,498 | -0.47(-1.71%) |
Jun 10, 2020 | 27.40 | 27.45 | 27.29 | 27.41 | 225,892 | +0.11(+0.39%) |
Jun 09, 2020 | 27.14 | 27.37 | 27.14 | 27.31 | 180,152 | +0.07(+0.26%) |
Jun 08, 2020 | 27.14 | 27.25 | 26.97 | 27.24 | 172,274 | +0.10(+0.36%) |
Jun 05, 2020 | 26.94 | 27.14 | 26.80 | 27.14 | 273,541 | +0.42(+1.56%) |
Jun 04, 2020 | 26.92 | 26.92 | 26.65 | 26.72 | 885,797 | -0.24(-0.89%) |
Jun 03, 2020 | 26.86 | 27.01 | 26.85 | 26.96 | 141,443 | +0.11(+0.40%) |
Jun 02, 2020 | 26.92 | 26.92 | 26.78 | 26.85 | 259,350 | +0.04(+0.13%) |
Jun 01, 2020 | 26.90 | 26.90 | 26.69 | 26.82 | 374,002 | -0.04(-0.13%) |
May 29, 2020 | 26.74 | 26.86 | 26.55 | 26.85 | 126,041 | +0.14(+0.53%) |
May 28, 2020 | 26.85 | 26.85 | 26.64 | 26.71 | 166,782 | +0.04(+0.13%) |
May 27, 2020 | 26.46 | 26.70 | 26.46 | 26.68 | 793,827 | +0.22(+0.84%) |
May 26, 2020 | 26.65 | 26.65 | 26.46 | 26.46 | 308,735 | -0.02(-0.07%) |
May 22, 2020 | 26.51 | 26.51 | 26.35 | 26.47 | 88,658 | +0.02(+0.07%) |
May 21, 2020 | 26.52 | 26.52 | 26.36 | 26.46 | 98,058 | +0.00(+0.00%) |
May 20, 2020 | 26.25 | 26.52 | 26.25 | 26.46 | 317,049 | +0.24(+0.91%) |
May 19, 2020 | 26.35 | 26.52 | 26.22 | 26.22 | 130,993 | -0.14(-0.54%) |
May 18, 2020 | 26.43 | 26.43 | 26.29 | 26.36 | 349,991 | +0.22(+0.85%) |
May 15, 2020 | 26.08 | 26.52 | 26.06 | 26.14 | 388,514 | -0.06(-0.24%) |
May 14, 2020 | 25.99 | 26.20 | 25.95 | 26.20 | 292,453 | +0.17(+0.65%) |
May 13, 2020 | 26.10 | 26.16 | 25.91 | 26.03 | 170,351 | -0.06(-0.24%) |
May 12, 2020 | 26.24 | 26.34 | 26.03 | 26.09 | 149,126 | -0.13(-0.51%) |
May 11, 2020 | 26.33 | 26.33 | 25.85 | 26.23 | 108,707 | -0.14(-0.54%) |
May 08, 2020 | 26.35 | 26.43 | 26.26 | 26.37 | 178,558 | +0.11(+0.40%) |
May 07, 2020 | 26.20 | 26.34 | 26.09 | 26.26 | 252,036 | +0.29(+1.13%) |
May 06, 2020 | 26.21 | 26.21 | 25.92 | 25.97 | 289,555 | -0.23(-0.88%) |
May 05, 2020 | 26.30 | 26.31 | 26.16 | 26.20 | 96,115 | +0.19(+0.72%) |
May 04, 2020 | 26.08 | 26.18 | 25.92 | 26.01 | 185,639 | -0.26(-0.98%) |
May 01, 2020 | 26.28 | 26.31 | 26.08 | 26.27 | 324,929 | -0.15(-0.57%) |
Apr 30, 2020 | 26.62 | 26.66 | 26.41 | 26.42 | 158,584 | -0.23(-0.86%) |
Apr 29, 2020 | 26.56 | 26.76 | 26.56 | 26.65 | 158,683 | +0.19(+0.70%) |
Apr 28, 2020 | 26.54 | 26.61 | 26.34 | 26.47 | 589,173 | +0.08(+0.30%) |
Apr 27, 2020 | 26.47 | 26.47 | 26.28 | 26.39 | 298,441 | +0.04(+0.13%) |
Apr 24, 2020 | 26.27 | 26.39 | 26.20 | 26.35 | 146,257 | +0.17(+0.64%) |
Apr 23, 2020 | 26.36 | 26.42 | 26.18 | 26.18 | 200,885 | -0.08(-0.30%) |
Apr 22, 2020 | 26.32 | 26.33 | 26.16 | 26.26 | 209,547 | +0.05(+0.20%) |
Apr 21, 2020 | 26.27 | 26.38 | 26.15 | 26.21 | 197,588 | -0.19(-0.74%) |
Apr 20, 2020 | 26.47 | 26.47 | 26.31 | 26.40 | 251,059 | +0.04(+0.17%) |
Apr 17, 2020 | 26.40 | 26.47 | 26.26 | 26.36 | 451,535 | +0.15(+0.57%) |
Apr 16, 2020 | 26.22 | 26.31 | 26.12 | 26.21 | 71,967 | +0.17(+0.65%) |
Apr 15, 2020 | 25.68 | 26.20 | 25.68 | 26.04 | 198,157 | -0.03(-0.10%) |
Apr 14, 2020 | 26.03 | 26.22 | 25.90 | 26.07 | 221,959 | +0.34(+1.31%) |
Apr 13, 2020 | 26.00 | 26.00 | 25.68 | 25.73 | 104,457 | -0.30(-1.16%) |
Apr 09, 2020 | 25.93 | 26.13 | 25.76 | 26.03 | 592,146 | +0.35(+1.38%) |
Apr 08, 2020 | 25.56 | 25.83 | 25.49 | 25.68 | 62,658 | +0.12(+0.45%) |
Apr 07, 2020 | 25.67 | 25.74 | 25.47 | 25.56 | 168,857 | +0.01(+0.03%) |
Apr 06, 2020 | 25.77 | 25.77 | 25.16 | 25.55 | 170,498 | +0.24(+0.94%) |
Apr 03, 2020 | 25.46 | 25.46 | 25.06 | 25.31 | 59,067 | +0.07(+0.28%) |
Apr 02, 2020 | 25.26 | 25.49 | 25.23 | 25.24 | 647,142 | -0.04(-0.18%) |