Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.48 | 27.54 | 27.38 | 27.47 | 770,892 | +0.00(+0.00%) |
Jun 29, 2020 | 27.84 | 27.84 | 27.37 | 27.47 | 154,520 | +0.04(+0.14%) |
Jun 26, 2020 | 27.46 | 27.53 | 27.37 | 27.43 | 89,353 | +0.03(+0.10%) |
Jun 25, 2020 | 27.39 | 27.55 | 27.37 | 27.40 | 191,880 | -0.09(-0.35%) |
Jun 24, 2020 | 27.55 | 27.55 | 27.43 | 27.50 | 85,814 | -0.10(-0.34%) |
Jun 23, 2020 | 27.60 | 27.64 | 27.51 | 27.59 | 447,465 | +0.18(+0.66%) |
Jun 22, 2020 | 27.33 | 27.51 | 27.33 | 27.41 | 542,473 | +0.12(+0.45%) |
Jun 19, 2020 | 27.28 | 27.40 | 27.27 | 27.29 | 70,198 | -0.01(-0.03%) |
Jun 18, 2020 | 27.42 | 27.43 | 27.29 | 27.30 | 109,321 | -0.05(-0.17%) |
Jun 17, 2020 | 27.35 | 27.40 | 27.29 | 27.35 | 108,910 | -0.02(-0.07%) |
Jun 16, 2020 | 27.52 | 27.52 | 27.26 | 27.36 | 119,591 | -0.10(-0.38%) |
Jun 15, 2020 | 27.32 | 27.52 | 27.30 | 27.47 | 306,640 | +0.07(+0.24%) |
Jun 12, 2020 | 27.53 | 27.54 | 27.30 | 27.40 | 149,659 | -0.09(-0.35%) |
Jun 11, 2020 | 27.56 | 27.67 | 27.39 | 27.50 | 226,302 | -0.09(-0.31%) |
Jun 10, 2020 | 27.43 | 27.67 | 27.40 | 27.58 | 153,315 | +0.19(+0.69%) |
Jun 09, 2020 | 27.31 | 27.44 | 27.30 | 27.39 | 405,679 | +0.08(+0.28%) |
Jun 08, 2020 | 27.20 | 27.34 | 27.16 | 27.32 | 622,449 | +0.20(+0.74%) |
Jun 05, 2020 | 27.13 | 27.19 | 27.09 | 27.12 | 108,508 | -0.01(-0.04%) |
Jun 04, 2020 | 27.07 | 27.18 | 27.03 | 27.13 | 468,424 | +0.01(+0.04%) |
Jun 03, 2020 | 27.05 | 27.14 | 27.05 | 27.12 | 388,844 | +0.07(+0.25%) |
Jun 02, 2020 | 27.03 | 27.16 | 27.01 | 27.05 | 444,175 | +0.06(+0.21%) |
Jun 01, 2020 | 26.92 | 27.08 | 26.91 | 26.99 | 884,779 | +0.02(+0.09%) |
May 29, 2020 | 26.85 | 27.04 | 26.85 | 26.97 | 498,262 | +0.19(+0.71%) |
May 28, 2020 | 26.78 | 26.91 | 26.74 | 26.78 | 653,922 | +0.03(+0.11%) |
May 27, 2020 | 26.71 | 26.81 | 26.70 | 26.75 | 535,817 | +0.04(+0.14%) |
May 26, 2020 | 26.72 | 26.80 | 26.68 | 26.71 | 461,781 | +0.19(+0.72%) |
May 22, 2020 | 26.71 | 26.71 | 26.49 | 26.52 | 391,236 | -0.28(-1.03%) |
May 21, 2020 | 26.77 | 26.81 | 26.68 | 26.80 | 575,863 | -0.01(-0.04%) |
May 20, 2020 | 26.69 | 26.82 | 26.69 | 26.81 | 60,550 | +0.16(+0.61%) |
May 19, 2020 | 26.57 | 26.71 | 26.57 | 26.65 | 71,712 | +0.02(+0.07%) |
May 18, 2020 | 26.46 | 26.65 | 26.46 | 26.63 | 134,930 | +0.17(+0.65%) |
May 15, 2020 | 26.55 | 26.58 | 26.37 | 26.46 | 129,885 | -0.05(-0.18%) |
May 14, 2020 | 26.54 | 26.54 | 26.42 | 26.50 | 167,829 | +0.00(+0.00%) |
May 13, 2020 | 26.65 | 26.65 | 26.49 | 26.50 | 345,753 | -0.03(-0.11%) |
May 12, 2020 | 26.45 | 26.61 | 26.45 | 26.53 | 154,825 | +0.10(+0.40%) |
May 11, 2020 | 26.49 | 26.49 | 26.39 | 26.43 | 146,888 | -0.14(-0.54%) |
May 08, 2020 | 26.51 | 26.68 | 26.51 | 26.57 | 131,465 | +0.00(+0.00%) |
May 07, 2020 | 26.41 | 26.59 | 26.39 | 26.57 | 218,716 | +0.09(+0.36%) |
May 06, 2020 | 26.48 | 26.54 | 26.40 | 26.48 | 121,785 | -0.14(-0.53%) |
May 05, 2020 | 26.70 | 26.70 | 26.56 | 26.62 | 111,153 | -0.04(-0.14%) |
May 04, 2020 | 26.72 | 26.72 | 26.52 | 26.66 | 466,981 | -0.09(-0.32%) |
May 01, 2020 | 26.67 | 26.84 | 26.59 | 26.74 | 330,243 | +0.01(+0.05%) |
Apr 30, 2020 | 26.64 | 26.80 | 26.63 | 26.73 | 114,474 | +0.09(+0.32%) |
Apr 29, 2020 | 26.51 | 26.66 | 26.50 | 26.64 | 99,865 | +0.23(+0.86%) |
Apr 28, 2020 | 26.57 | 26.57 | 26.42 | 26.42 | 232,284 | +0.17(+0.65%) |
Apr 27, 2020 | 26.41 | 26.46 | 26.21 | 26.25 | 707,185 | -0.16(-0.61%) |
Apr 24, 2020 | 26.24 | 26.41 | 26.21 | 26.41 | 234,157 | +0.19(+0.72%) |
Apr 23, 2020 | 26.21 | 26.34 | 26.13 | 26.22 | 259,277 | +0.12(+0.47%) |
Apr 22, 2020 | 26.13 | 26.25 | 26.06 | 26.09 | 226,349 | -0.11(-0.43%) |
Apr 21, 2020 | 26.22 | 26.29 | 26.07 | 26.21 | 245,190 | +0.01(+0.04%) |
Apr 20, 2020 | 26.24 | 26.32 | 25.80 | 26.20 | 447,839 | -0.04(-0.14%) |
Apr 17, 2020 | 26.36 | 26.41 | 26.15 | 26.24 | 802,419 | +0.04(+0.15%) |
Apr 16, 2020 | 26.36 | 26.45 | 25.91 | 26.20 | 1,602,550 | -0.10(-0.40%) |
Apr 15, 2020 | 26.32 | 26.41 | 25.92 | 26.30 | 917,162 | -0.07(-0.25%) |
Apr 14, 2020 | 26.40 | 26.46 | 26.30 | 26.37 | 307,965 | +0.08(+0.29%) |
Apr 13, 2020 | 26.24 | 26.43 | 26.09 | 26.29 | 468,228 | -0.06(-0.22%) |
Apr 09, 2020 | 26.19 | 26.36 | 26.08 | 26.35 | 717,127 | +0.38(+1.46%) |
Apr 08, 2020 | 26.02 | 26.14 | 25.88 | 25.97 | 305,962 | -0.09(-0.36%) |
Apr 07, 2020 | 26.09 | 26.23 | 25.94 | 26.06 | 417,088 | +0.19(+0.73%) |
Apr 06, 2020 | 25.80 | 25.95 | 25.79 | 25.88 | 350,652 | -0.01(-0.04%) |
Apr 03, 2020 | 26.16 | 26.16 | 25.88 | 25.88 | 189,772 | -0.20(-0.76%) |
Apr 02, 2020 | 26.14 | 26.21 | 25.93 | 26.08 | 486,431 | -0.06(-0.22%) |