Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.14 | 26.66 | 26.04 | 26.56 | 462,849 | +0.42(+1.60%) |
Jun 29, 2020 | 25.66 | 26.20 | 25.66 | 26.14 | 579,030 | +0.55(+2.15%) |
Jun 26, 2020 | 26.25 | 26.36 | 25.55 | 25.59 | 551,004 | -0.70(-2.65%) |
Jun 25, 2020 | 26.02 | 26.29 | 25.76 | 26.29 | 964,126 | +0.16(+0.61%) |
Jun 24, 2020 | 26.36 | 26.42 | 26.12 | 26.13 | 486,048 | -0.40(-1.52%) |
Jun 23, 2020 | 26.86 | 26.86 | 26.36 | 26.53 | 456,855 | -0.01(-0.05%) |
Jun 22, 2020 | 26.64 | 26.96 | 26.50 | 26.55 | 1,457,261 | -0.02(-0.08%) |
Jun 19, 2020 | 27.12 | 27.22 | 26.40 | 26.57 | 924,363 | -0.36(-1.35%) |
Jun 18, 2020 | 26.58 | 27.03 | 26.52 | 26.93 | 375,020 | +0.21(+0.78%) |
Jun 17, 2020 | 26.98 | 27.03 | 26.59 | 26.72 | 312,062 | -0.20(-0.73%) |
Jun 16, 2020 | 27.30 | 27.47 | 26.73 | 26.91 | 458,092 | +0.08(+0.31%) |
Jun 15, 2020 | 25.92 | 27.00 | 25.84 | 26.83 | 581,984 | +0.48(+1.83%) |
Jun 12, 2020 | 26.38 | 26.73 | 26.11 | 26.35 | 471,429 | +0.52(+2.00%) |
Jun 11, 2020 | 26.91 | 26.91 | 25.76 | 25.83 | 564,065 | -1.53(-5.58%) |
Jun 10, 2020 | 27.63 | 27.77 | 27.34 | 27.36 | 363,509 | -0.23(-0.83%) |
Jun 09, 2020 | 27.77 | 27.95 | 27.27 | 27.59 | 380,206 | -0.52(-1.84%) |
Jun 08, 2020 | 28.15 | 28.33 | 27.93 | 28.11 | 466,664 | +0.17(+0.62%) |
Jun 05, 2020 | 28.04 | 28.43 | 27.83 | 27.93 | 470,139 | +0.41(+1.50%) |
Jun 04, 2020 | 27.86 | 27.86 | 27.33 | 27.52 | 546,205 | -0.41(-1.47%) |
Jun 03, 2020 | 27.40 | 28.07 | 27.26 | 27.93 | 491,075 | +0.71(+2.61%) |
Jun 02, 2020 | 27.45 | 27.45 | 27.08 | 27.22 | 618,699 | -0.10(-0.38%) |
Jun 01, 2020 | 26.89 | 27.37 | 26.84 | 27.33 | 604,982 | +0.57(+2.14%) |
May 29, 2020 | 26.98 | 27.21 | 26.67 | 26.75 | 665,994 | -0.23(-0.85%) |
May 28, 2020 | 26.61 | 27.09 | 26.52 | 26.98 | 788,688 | +0.58(+2.19%) |
May 27, 2020 | 26.36 | 26.45 | 25.73 | 26.41 | 891,367 | +0.20(+0.77%) |
May 26, 2020 | 25.90 | 26.33 | 25.88 | 26.20 | 1,268,188 | +0.96(+3.78%) |
May 22, 2020 | 24.99 | 25.28 | 24.78 | 25.25 | 382,391 | +0.15(+0.58%) |
May 21, 2020 | 25.60 | 25.72 | 25.08 | 25.10 | 1,535,711 | -0.52(-2.02%) |
May 20, 2020 | 26.27 | 26.27 | 25.60 | 25.62 | 456,609 | -0.21(-0.81%) |
May 19, 2020 | 25.95 | 26.13 | 25.70 | 25.83 | 701,112 | -0.17(-0.67%) |
May 18, 2020 | 25.81 | 26.28 | 25.75 | 26.00 | 348,907 | +0.87(+3.47%) |
May 15, 2020 | 25.49 | 25.61 | 24.91 | 25.13 | 1,108,604 | -0.55(-2.15%) |
May 14, 2020 | 25.14 | 25.69 | 24.88 | 25.68 | 632,977 | +0.65(+2.58%) |
May 13, 2020 | 25.78 | 25.91 | 24.98 | 25.03 | 1,153,827 | -0.74(-2.88%) |
May 12, 2020 | 26.47 | 26.56 | 25.72 | 25.78 | 530,381 | -0.55(-2.10%) |
May 11, 2020 | 25.94 | 26.45 | 25.70 | 26.33 | 602,462 | +0.27(+1.02%) |
May 08, 2020 | 26.23 | 26.23 | 25.76 | 26.06 | 562,215 | +0.23(+0.90%) |
May 07, 2020 | 26.40 | 26.53 | 25.75 | 25.83 | 662,951 | -0.30(-1.15%) |
May 06, 2020 | 26.43 | 26.49 | 26.11 | 26.13 | 515,712 | -0.27(-1.01%) |
May 05, 2020 | 26.05 | 26.59 | 26.05 | 26.40 | 536,103 | +0.46(+1.79%) |
May 04, 2020 | 25.59 | 25.93 | 25.35 | 25.93 | 472,495 | +0.33(+1.28%) |
May 01, 2020 | 26.18 | 26.18 | 25.58 | 25.61 | 491,682 | -0.82(-3.10%) |
Apr 30, 2020 | 27.05 | 27.18 | 26.14 | 26.43 | 670,908 | -0.85(-3.13%) |
Apr 29, 2020 | 27.16 | 27.40 | 27.09 | 27.28 | 694,625 | +0.38(+1.42%) |
Apr 28, 2020 | 27.09 | 27.18 | 26.64 | 26.90 | 572,433 | +0.33(+1.26%) |
Apr 27, 2020 | 26.08 | 26.64 | 25.96 | 26.56 | 620,917 | +0.64(+2.47%) |
Apr 24, 2020 | 25.90 | 26.05 | 25.59 | 25.92 | 442,704 | +0.14(+0.53%) |
Apr 23, 2020 | 26.06 | 26.28 | 25.67 | 25.78 | 1,126,358 | -0.27(-1.05%) |
Apr 22, 2020 | 25.78 | 26.30 | 25.48 | 26.06 | 785,209 | +0.68(+2.69%) |
Apr 21, 2020 | 25.62 | 25.96 | 25.29 | 25.38 | 620,483 | -0.63(-2.41%) |
Apr 20, 2020 | 26.00 | 26.40 | 25.78 | 26.00 | 1,324,515 | -0.47(-1.78%) |
Apr 17, 2020 | 26.44 | 26.54 | 25.78 | 26.47 | 1,096,423 | +0.64(+2.48%) |
Apr 16, 2020 | 25.88 | 26.32 | 25.70 | 25.83 | 620,389 | +0.20(+0.77%) |
Apr 15, 2020 | 26.19 | 26.48 | 25.60 | 25.63 | 686,025 | -1.30(-4.84%) |
Apr 14, 2020 | 26.99 | 27.43 | 26.55 | 26.94 | 949,772 | +0.01(+0.05%) |
Apr 13, 2020 | 26.77 | 27.01 | 26.21 | 26.92 | 659,981 | -0.10(-0.38%) |
Apr 09, 2020 | 27.26 | 27.50 | 26.74 | 27.03 | 1,238,517 | +0.17(+0.63%) |
Apr 08, 2020 | 26.75 | 27.19 | 26.19 | 26.86 | 1,037,766 | +0.14(+0.51%) |
Apr 07, 2020 | 27.24 | 27.58 | 26.40 | 26.72 | 1,655,089 | +0.29(+1.11%) |
Apr 06, 2020 | 25.13 | 26.56 | 25.01 | 26.43 | 1,421,652 | +1.83(+7.46%) |
Apr 03, 2020 | 24.68 | 25.03 | 24.17 | 24.59 | 791,560 | -0.22(-0.88%) |
Apr 02, 2020 | 24.26 | 25.03 | 24.24 | 24.81 | 1,959,262 | +0.32(+1.31%) |