Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.66 | 29.14 | 28.63 | 28.92 | 235,325 | +0.04(+0.15%) |
Jun 29, 2020 | 28.94 | 29.29 | 28.57 | 28.87 | 111,098 | +0.30(+1.06%) |
Jun 26, 2020 | 28.12 | 28.87 | 27.61 | 28.57 | 273,845 | +0.18(+0.63%) |
Jun 25, 2020 | 27.53 | 28.54 | 27.25 | 28.39 | 206,296 | +0.63(+2.27%) |
Jun 24, 2020 | 28.46 | 28.46 | 27.04 | 27.76 | 241,251 | -1.07(-3.70%) |
Jun 23, 2020 | 28.81 | 29.14 | 28.45 | 28.83 | 158,444 | +0.49(+1.73%) |
Jun 22, 2020 | 27.67 | 28.48 | 27.58 | 28.34 | 117,841 | +0.42(+1.50%) |
Jun 19, 2020 | 27.91 | 28.31 | 27.72 | 27.92 | 354,334 | +0.11(+0.38%) |
Jun 18, 2020 | 27.71 | 28.26 | 27.67 | 27.82 | 155,799 | -0.16(-0.57%) |
Jun 17, 2020 | 28.50 | 28.50 | 27.75 | 27.98 | 143,189 | -0.64(-2.24%) |
Jun 16, 2020 | 29.66 | 29.66 | 28.52 | 28.62 | 237,828 | +0.19(+0.66%) |
Jun 15, 2020 | 27.28 | 28.82 | 27.28 | 28.43 | 218,327 | +0.04(+0.13%) |
Jun 12, 2020 | 28.70 | 29.03 | 27.44 | 28.39 | 125,343 | +0.71(+2.57%) |
Jun 11, 2020 | 29.22 | 29.29 | 27.37 | 27.68 | 186,930 | -2.85(-9.32%) |
Jun 10, 2020 | 30.21 | 30.80 | 29.52 | 30.53 | 201,577 | -0.11(-0.35%) |
Jun 09, 2020 | 30.26 | 31.17 | 29.86 | 30.63 | 187,715 | -0.23(-0.74%) |
Jun 08, 2020 | 29.89 | 31.10 | 29.84 | 30.86 | 273,226 | +1.30(+4.41%) |
Jun 05, 2020 | 30.48 | 30.53 | 29.26 | 29.56 | 189,771 | +0.61(+2.10%) |
Jun 04, 2020 | 27.72 | 29.59 | 27.67 | 28.95 | 248,594 | +0.92(+3.27%) |
Jun 03, 2020 | 28.40 | 28.79 | 27.97 | 28.04 | 192,199 | +0.26(+0.92%) |
Jun 02, 2020 | 28.01 | 28.27 | 27.63 | 27.78 | 128,822 | -0.01(-0.03%) |
Jun 01, 2020 | 27.06 | 27.92 | 26.93 | 27.79 | 316,530 | +0.63(+2.34%) |
May 29, 2020 | 27.27 | 27.68 | 26.49 | 27.15 | 148,230 | -0.73(-2.62%) |
May 28, 2020 | 29.31 | 29.39 | 27.76 | 27.89 | 178,318 | -1.23(-4.24%) |
May 27, 2020 | 28.78 | 29.34 | 27.78 | 29.12 | 172,772 | +1.19(+4.26%) |
May 26, 2020 | 27.69 | 28.25 | 27.38 | 27.93 | 181,381 | +1.37(+5.18%) |
May 22, 2020 | 27.20 | 27.20 | 26.14 | 26.56 | 69,348 | -0.42(-1.57%) |
May 21, 2020 | 27.12 | 27.54 | 26.89 | 26.98 | 107,406 | -0.27(-1.00%) |
May 20, 2020 | 27.27 | 27.58 | 26.95 | 27.25 | 154,906 | +0.48(+1.81%) |
May 19, 2020 | 26.86 | 27.24 | 26.30 | 26.77 | 132,320 | -0.48(-1.75%) |
May 18, 2020 | 26.43 | 27.59 | 26.42 | 27.24 | 190,965 | +1.82(+7.14%) |
May 15, 2020 | 25.00 | 25.79 | 24.59 | 25.43 | 233,695 | +0.44(+1.76%) |
May 14, 2020 | 23.22 | 25.18 | 22.74 | 24.99 | 177,908 | +1.58(+6.74%) |
May 13, 2020 | 23.74 | 23.74 | 22.89 | 23.41 | 181,512 | -0.79(-3.28%) |
May 12, 2020 | 25.32 | 25.54 | 24.13 | 24.20 | 240,481 | -1.04(-4.12%) |
May 11, 2020 | 25.28 | 25.70 | 24.41 | 25.24 | 207,109 | -0.42(-1.65%) |
May 08, 2020 | 25.26 | 25.77 | 25.03 | 25.67 | 133,816 | +1.07(+4.37%) |
May 07, 2020 | 24.17 | 24.77 | 24.17 | 24.59 | 171,881 | +0.79(+3.33%) |
May 06, 2020 | 25.34 | 25.34 | 23.68 | 23.80 | 207,916 | -1.43(-5.66%) |
May 05, 2020 | 27.73 | 27.73 | 25.14 | 25.22 | 166,240 | -2.03(-7.44%) |
May 04, 2020 | 26.78 | 27.35 | 26.21 | 27.25 | 189,879 | +0.17(+0.62%) |
May 01, 2020 | 27.37 | 27.56 | 26.68 | 27.08 | 206,796 | -0.99(-3.52%) |
Apr 30, 2020 | 27.20 | 28.07 | 26.67 | 28.07 | 268,565 | +0.14(+0.50%) |
Apr 29, 2020 | 27.96 | 28.49 | 27.27 | 27.93 | 218,106 | +1.07(+4.00%) |
Apr 28, 2020 | 27.11 | 27.39 | 26.36 | 26.85 | 168,491 | +0.48(+1.80%) |
Apr 27, 2020 | 26.26 | 27.00 | 26.24 | 26.38 | 188,228 | +0.37(+1.42%) |
Apr 24, 2020 | 26.41 | 26.61 | 25.67 | 26.01 | 152,089 | +0.15(+0.58%) |
Apr 23, 2020 | 26.06 | 26.63 | 24.69 | 25.86 | 263,009 | +0.85(+3.42%) |
Apr 22, 2020 | 25.15 | 25.89 | 24.05 | 25.00 | 242,754 | +0.48(+1.94%) |
Apr 21, 2020 | 24.26 | 24.94 | 24.04 | 24.53 | 110,478 | -0.33(-1.31%) |
Apr 20, 2020 | 25.10 | 25.55 | 24.32 | 24.85 | 125,802 | -0.93(-3.62%) |
Apr 17, 2020 | 24.67 | 25.92 | 24.57 | 25.79 | 192,722 | +1.66(+6.86%) |
Apr 16, 2020 | 24.19 | 24.97 | 23.17 | 24.13 | 167,415 | -0.30(-1.23%) |
Apr 15, 2020 | 24.11 | 25.15 | 24.11 | 24.43 | 198,297 | -0.49(-1.98%) |
Apr 14, 2020 | 25.82 | 26.55 | 24.61 | 24.93 | 133,962 | -0.33(-1.29%) |
Apr 13, 2020 | 25.53 | 25.72 | 24.53 | 25.25 | 107,807 | -0.58(-2.25%) |
Apr 09, 2020 | 25.30 | 26.23 | 25.06 | 25.83 | 137,448 | +1.40(+5.73%) |
Apr 08, 2020 | 23.73 | 24.81 | 22.94 | 24.43 | 142,948 | +2.00(+8.92%) |
Apr 07, 2020 | 23.44 | 23.82 | 22.24 | 22.43 | 217,470 | +0.01(+0.04%) |
Apr 06, 2020 | 21.74 | 22.69 | 21.41 | 22.42 | 117,528 | +1.67(+8.02%) |
Apr 03, 2020 | 21.25 | 22.10 | 20.14 | 20.76 | 123,147 | -0.79(-3.68%) |
Apr 02, 2020 | 21.09 | 22.03 | 20.88 | 21.55 | 149,049 | -0.04(-0.20%) |