Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.42 | 27.87 | 26.42 | 26.99 | 673,377 | +0.54(+2.04%) |
Jun 29, 2020 | 26.60 | 26.76 | 26.01 | 26.45 | 566,773 | +0.19(+0.72%) |
Jun 26, 2020 | 26.79 | 26.89 | 26.13 | 26.26 | 879,400 | -0.66(-2.45%) |
Jun 25, 2020 | 26.44 | 26.97 | 26.06 | 26.92 | 468,875 | +0.41(+1.55%) |
Jun 24, 2020 | 27.33 | 27.41 | 26.31 | 26.51 | 568,101 | -0.89(-3.25%) |
Jun 23, 2020 | 27.90 | 27.90 | 27.35 | 27.40 | 417,207 | -0.02(-0.07%) |
Jun 22, 2020 | 26.82 | 27.48 | 26.63 | 27.42 | 453,725 | +0.29(+1.05%) |
Jun 19, 2020 | 27.46 | 27.90 | 26.98 | 27.14 | 1,172,400 | -0.00(-0.02%) |
Jun 18, 2020 | 27.11 | 27.36 | 25.94 | 27.14 | 438,221 | -0.22(-0.80%) |
Jun 17, 2020 | 27.81 | 27.89 | 26.89 | 27.36 | 505,155 | -0.40(-1.44%) |
Jun 16, 2020 | 28.19 | 28.52 | 27.32 | 27.76 | 485,560 | +0.58(+2.13%) |
Jun 15, 2020 | 25.59 | 27.27 | 25.46 | 27.18 | 704,496 | +0.70(+2.64%) |
Jun 12, 2020 | 26.99 | 27.08 | 25.65 | 26.48 | 828,400 | +0.71(+2.76%) |
Jun 11, 2020 | 26.73 | 26.95 | 25.71 | 25.77 | 708,949 | -2.24(-8.00%) |
Jun 10, 2020 | 28.30 | 28.50 | 27.60 | 28.01 | 462,444 | -0.28(-0.99%) |
Jun 09, 2020 | 28.53 | 28.65 | 27.87 | 28.29 | 374,639 | -0.79(-2.72%) |
Jun 08, 2020 | 29.54 | 29.67 | 28.93 | 29.08 | 439,544 | +0.12(+0.41%) |
Jun 05, 2020 | 28.40 | 29.34 | 28.30 | 28.96 | 672,600 | +1.20(+4.32%) |
Jun 04, 2020 | 27.97 | 28.16 | 27.42 | 27.76 | 430,912 | -0.50(-1.77%) |
Jun 03, 2020 | 27.98 | 28.52 | 27.61 | 28.26 | 557,331 | +0.63(+2.28%) |
Jun 02, 2020 | 27.98 | 27.98 | 27.01 | 27.63 | 485,926 | -0.10(-0.36%) |
Jun 01, 2020 | 27.67 | 27.97 | 27.27 | 27.73 | 679,299 | +0.15(+0.54%) |
May 29, 2020 | 26.80 | 27.70 | 26.27 | 27.58 | 1,016,700 | +1.07(+4.04%) |
May 28, 2020 | 27.62 | 27.62 | 26.39 | 26.51 | 544,521 | -0.84(-3.07%) |
May 27, 2020 | 27.24 | 27.64 | 26.17 | 27.35 | 703,029 | +0.60(+2.24%) |
May 26, 2020 | 27.20 | 27.66 | 26.64 | 26.75 | 611,351 | +0.56(+2.14%) |
May 22, 2020 | 26.14 | 26.99 | 25.60 | 26.19 | 464,700 | +0.27(+1.04%) |
May 21, 2020 | 26.27 | 26.79 | 25.83 | 25.92 | 746,345 | -0.53(-2.00%) |
May 20, 2020 | 25.72 | 26.55 | 25.63 | 26.45 | 967,071 | +1.28(+5.09%) |
May 19, 2020 | 25.30 | 26.07 | 25.02 | 25.17 | 546,939 | -0.45(-1.76%) |
May 18, 2020 | 25.43 | 26.32 | 25.38 | 25.62 | 1,201,403 | +1.28(+5.26%) |
May 15, 2020 | 23.82 | 24.65 | 23.52 | 24.34 | 1,029,000 | +0.47(+1.97%) |
May 14, 2020 | 23.20 | 23.91 | 21.85 | 23.87 | 1,097,453 | +0.09(+0.38%) |
May 13, 2020 | 24.35 | 24.57 | 22.93 | 23.78 | 1,293,453 | -0.87(-3.53%) |
May 12, 2020 | 26.06 | 26.34 | 24.65 | 24.65 | 600,514 | -1.47(-5.63%) |
May 11, 2020 | 26.50 | 26.58 | 25.94 | 26.12 | 797,223 | -0.88(-3.26%) |
May 08, 2020 | 27.25 | 27.96 | 26.83 | 27.00 | 703,400 | +0.13(+0.48%) |
May 07, 2020 | 25.75 | 26.93 | 25.39 | 26.87 | 877,780 | +0.56(+2.13%) |
May 06, 2020 | 27.07 | 27.37 | 26.17 | 26.31 | 812,558 | -0.78(-2.88%) |
May 05, 2020 | 26.95 | 27.90 | 26.71 | 27.09 | 671,841 | +0.51(+1.92%) |
May 04, 2020 | 26.09 | 26.64 | 25.77 | 26.58 | 492,702 | +0.10(+0.38%) |
May 01, 2020 | 26.58 | 27.13 | 25.91 | 26.48 | 582,200 | -0.92(-3.36%) |
Apr 30, 2020 | 27.58 | 28.16 | 27.00 | 27.40 | 786,269 | -0.66(-2.35%) |
Apr 29, 2020 | 27.43 | 28.39 | 26.91 | 28.06 | 1,253,527 | +1.70(+6.47%) |
Apr 28, 2020 | 27.27 | 27.50 | 26.30 | 26.36 | 675,496 | -0.27(-1.03%) |
Apr 27, 2020 | 24.31 | 26.82 | 24.31 | 26.63 | 960,253 | +2.49(+10.31%) |
Apr 24, 2020 | 24.25 | 24.43 | 23.66 | 24.14 | 1,095,900 | -0.10(-0.41%) |
Apr 23, 2020 | 24.78 | 25.84 | 24.21 | 24.24 | 790,268 | -0.27(-1.10%) |
Apr 22, 2020 | 24.65 | 25.03 | 24.33 | 24.51 | 509,681 | +0.45(+1.87%) |
Apr 21, 2020 | 25.06 | 25.38 | 23.67 | 24.06 | 709,969 | -1.73(-6.71%) |
Apr 20, 2020 | 26.00 | 27.57 | 25.30 | 25.79 | 702,467 | -0.22(-0.85%) |
Apr 17, 2020 | 24.75 | 26.13 | 24.75 | 26.01 | 1,499,300 | +2.04(+8.51%) |
Apr 16, 2020 | 24.28 | 25.15 | 23.41 | 23.97 | 940,931 | -0.35(-1.44%) |
Apr 15, 2020 | 24.81 | 25.19 | 24.11 | 24.32 | 1,040,770 | -1.00(-3.95%) |
Apr 14, 2020 | 26.25 | 26.35 | 25.30 | 25.32 | 644,892 | -0.30(-1.17%) |
Apr 13, 2020 | 27.12 | 27.48 | 25.40 | 25.62 | 761,195 | -1.74(-6.36%) |
Apr 09, 2020 | 26.56 | 27.76 | 26.16 | 27.36 | 606,600 | +1.45(+5.60%) |
Apr 08, 2020 | 24.61 | 26.37 | 24.29 | 25.91 | 749,867 | +1.76(+7.29%) |
Apr 07, 2020 | 24.27 | 25.31 | 23.96 | 24.15 | 950,613 | +0.70(+2.99%) |
Apr 06, 2020 | 22.71 | 23.80 | 22.64 | 23.45 | 1,212,866 | +1.70(+7.82%) |
Apr 03, 2020 | 21.80 | 22.30 | 21.01 | 21.75 | 798,200 | -0.46(-2.07%) |
Apr 02, 2020 | 22.25 | 22.83 | 21.46 | 22.21 | 1,068,691 | -0.25(-1.11%) |