Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.47 | 29.05 | 28.41 | 28.78 | 280,150 | +0.17(+0.61%) |
Jun 29, 2020 | 28.11 | 29.08 | 28.01 | 28.61 | 295,242 | +0.90(+3.25%) |
Jun 26, 2020 | 27.90 | 28.08 | 27.56 | 27.71 | 578,683 | -0.47(-1.68%) |
Jun 25, 2020 | 27.64 | 28.23 | 27.47 | 28.18 | 285,468 | +0.30(+1.08%) |
Jun 24, 2020 | 28.28 | 28.56 | 27.82 | 27.88 | 326,182 | -0.82(-2.87%) |
Jun 23, 2020 | 28.97 | 29.10 | 28.52 | 28.70 | 316,997 | +0.11(+0.37%) |
Jun 22, 2020 | 28.23 | 28.71 | 27.92 | 28.60 | 230,696 | +0.04(+0.14%) |
Jun 19, 2020 | 29.24 | 29.29 | 28.36 | 28.56 | 592,939 | -0.23(-0.81%) |
Jun 18, 2020 | 28.79 | 29.15 | 28.56 | 28.79 | 228,481 | -0.25(-0.87%) |
Jun 17, 2020 | 29.32 | 29.36 | 28.66 | 29.04 | 283,989 | -0.22(-0.76%) |
Jun 16, 2020 | 30.04 | 30.04 | 29.04 | 29.26 | 204,209 | +0.38(+1.31%) |
Jun 15, 2020 | 27.24 | 29.32 | 27.24 | 28.89 | 422,959 | +0.65(+2.30%) |
Jun 12, 2020 | 29.00 | 29.14 | 27.00 | 28.24 | 470,529 | +0.36(+1.28%) |
Jun 11, 2020 | 28.48 | 28.88 | 27.84 | 27.88 | 520,146 | -1.75(-5.91%) |
Jun 10, 2020 | 30.58 | 30.76 | 29.55 | 29.63 | 292,892 | -1.07(-3.50%) |
Jun 09, 2020 | 30.53 | 31.19 | 30.03 | 30.71 | 348,470 | -0.18(-0.60%) |
Jun 08, 2020 | 31.75 | 31.83 | 30.83 | 30.89 | 352,143 | -0.53(-1.69%) |
Jun 05, 2020 | 31.59 | 31.94 | 30.85 | 31.42 | 360,928 | +0.89(+2.92%) |
Jun 04, 2020 | 29.42 | 30.72 | 29.20 | 30.53 | 357,078 | +0.78(+2.64%) |
Jun 03, 2020 | 29.03 | 29.96 | 29.03 | 29.75 | 403,505 | +1.30(+4.56%) |
Jun 02, 2020 | 28.51 | 28.69 | 28.13 | 28.45 | 293,364 | +0.24(+0.86%) |
Jun 01, 2020 | 28.42 | 28.80 | 27.96 | 28.21 | 267,941 | +0.00(+0.00%) |
May 29, 2020 | 28.81 | 28.81 | 27.77 | 28.21 | 443,051 | -0.93(-3.19%) |
May 28, 2020 | 29.78 | 29.78 | 28.56 | 29.14 | 463,124 | -0.30(-1.02%) |
May 27, 2020 | 28.85 | 29.51 | 28.13 | 29.44 | 510,790 | +1.34(+4.75%) |
May 26, 2020 | 28.06 | 28.34 | 27.83 | 28.10 | 265,097 | +1.08(+4.01%) |
May 22, 2020 | 27.25 | 27.25 | 26.51 | 27.02 | 191,207 | -0.03(-0.11%) |
May 21, 2020 | 27.27 | 27.67 | 26.82 | 27.05 | 204,106 | -0.22(-0.82%) |
May 20, 2020 | 26.75 | 27.71 | 26.60 | 27.27 | 372,116 | +1.06(+4.06%) |
May 19, 2020 | 27.14 | 27.16 | 26.20 | 26.21 | 224,666 | -1.06(-3.90%) |
May 18, 2020 | 26.49 | 27.57 | 26.43 | 27.27 | 642,116 | +1.71(+6.70%) |
May 15, 2020 | 25.01 | 25.89 | 24.58 | 25.56 | 992,501 | +0.48(+1.93%) |
May 14, 2020 | 24.32 | 25.08 | 23.87 | 25.07 | 287,699 | +0.27(+1.09%) |
May 13, 2020 | 25.28 | 25.32 | 24.46 | 24.80 | 328,689 | -0.81(-3.16%) |
May 12, 2020 | 26.47 | 26.93 | 25.57 | 25.61 | 386,595 | -0.64(-2.43%) |
May 11, 2020 | 26.46 | 26.55 | 25.78 | 26.25 | 425,835 | -0.58(-2.16%) |
May 08, 2020 | 26.39 | 26.92 | 26.24 | 26.83 | 286,929 | +1.06(+4.12%) |
May 07, 2020 | 25.09 | 25.92 | 25.07 | 25.77 | 353,181 | +0.96(+3.89%) |
May 06, 2020 | 25.68 | 25.71 | 24.74 | 24.80 | 379,581 | -0.69(-2.69%) |
May 05, 2020 | 26.36 | 26.72 | 25.39 | 25.49 | 563,557 | -0.35(-1.34%) |
May 04, 2020 | 24.82 | 26.17 | 24.63 | 25.83 | 851,044 | +0.67(+2.65%) |
May 01, 2020 | 25.49 | 25.99 | 24.80 | 25.17 | 396,250 | -0.82(-3.16%) |
Apr 30, 2020 | 26.52 | 27.05 | 25.96 | 25.99 | 578,786 | -2.11(-7.52%) |
Apr 29, 2020 | 28.95 | 29.07 | 27.20 | 28.10 | 696,594 | -0.32(-1.12%) |
Apr 28, 2020 | 28.24 | 28.72 | 27.76 | 28.42 | 374,611 | +0.91(+3.30%) |
Apr 27, 2020 | 27.24 | 27.80 | 26.83 | 27.51 | 357,730 | +0.45(+1.68%) |
Apr 24, 2020 | 27.00 | 27.25 | 26.50 | 27.06 | 215,637 | +0.20(+0.75%) |
Apr 23, 2020 | 26.54 | 27.43 | 26.45 | 26.86 | 275,096 | +0.41(+1.53%) |
Apr 22, 2020 | 26.59 | 26.75 | 26.24 | 26.45 | 362,153 | +0.51(+1.97%) |
Apr 21, 2020 | 25.39 | 26.20 | 25.20 | 25.94 | 289,944 | -0.13(-0.48%) |
Apr 20, 2020 | 25.99 | 26.57 | 25.77 | 26.07 | 277,398 | -0.52(-1.96%) |
Apr 17, 2020 | 26.64 | 27.19 | 26.53 | 26.59 | 322,575 | +0.69(+2.68%) |
Apr 16, 2020 | 25.82 | 26.21 | 25.09 | 25.89 | 332,470 | +0.05(+0.19%) |
Apr 15, 2020 | 26.28 | 26.70 | 25.33 | 25.84 | 297,226 | -1.66(-6.04%) |
Apr 14, 2020 | 27.50 | 27.84 | 27.26 | 27.50 | 229,730 | +0.81(+3.04%) |
Apr 13, 2020 | 27.68 | 27.85 | 26.59 | 26.69 | 309,354 | -1.34(-4.78%) |
Apr 09, 2020 | 27.33 | 28.14 | 26.73 | 28.03 | 342,574 | +1.40(+5.25%) |
Apr 08, 2020 | 26.20 | 26.82 | 25.54 | 26.64 | 303,856 | +0.88(+3.41%) |
Apr 07, 2020 | 26.35 | 26.81 | 25.61 | 25.76 | 335,439 | +0.11(+0.41%) |
Apr 06, 2020 | 24.94 | 25.74 | 24.43 | 25.65 | 614,026 | +1.74(+7.26%) |
Apr 03, 2020 | 24.28 | 24.59 | 23.19 | 23.91 | 400,913 | -0.60(-2.44%) |
Apr 02, 2020 | 24.07 | 25.38 | 23.79 | 24.51 | 579,346 | +0.11(+0.44%) |