Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.99 | 28.72 | 27.94 | 28.53 | 686,442 | +0.37(+1.30%) |
Jun 29, 2020 | 27.84 | 28.20 | 27.49 | 28.16 | 563,671 | +0.85(+3.10%) |
Jun 26, 2020 | 26.89 | 27.54 | 26.78 | 27.31 | 1,172,587 | +0.20(+0.74%) |
Jun 25, 2020 | 26.98 | 27.16 | 26.23 | 27.11 | 644,669 | +0.08(+0.29%) |
Jun 24, 2020 | 26.80 | 27.23 | 26.34 | 27.04 | 555,549 | -0.22(-0.80%) |
Jun 23, 2020 | 27.97 | 28.17 | 26.90 | 27.25 | 495,199 | -0.38(-1.36%) |
Jun 22, 2020 | 27.36 | 28.02 | 26.87 | 27.63 | 512,956 | -0.01(-0.03%) |
Jun 19, 2020 | 28.01 | 28.25 | 27.55 | 27.64 | 1,303,968 | -0.02(-0.06%) |
Jun 18, 2020 | 27.14 | 27.86 | 27.02 | 27.66 | 549,753 | +0.06(+0.22%) |
Jun 17, 2020 | 28.54 | 28.54 | 27.42 | 27.59 | 425,594 | -0.89(-3.13%) |
Jun 16, 2020 | 28.77 | 28.95 | 27.76 | 28.49 | 561,741 | +0.91(+3.30%) |
Jun 15, 2020 | 26.27 | 27.83 | 26.11 | 27.58 | 868,153 | +0.23(+0.84%) |
Jun 12, 2020 | 29.05 | 29.05 | 26.43 | 27.35 | 684,848 | -0.48(-1.74%) |
Jun 11, 2020 | 28.64 | 28.93 | 27.68 | 27.83 | 722,799 | -2.07(-6.92%) |
Jun 10, 2020 | 30.99 | 31.15 | 29.89 | 29.90 | 454,845 | -1.29(-4.13%) |
Jun 09, 2020 | 31.62 | 31.64 | 30.90 | 31.19 | 513,642 | -1.06(-3.27%) |
Jun 08, 2020 | 31.66 | 32.40 | 31.66 | 32.24 | 559,455 | +0.94(+3.01%) |
Jun 05, 2020 | 31.58 | 32.79 | 31.27 | 31.30 | 604,862 | +1.16(+3.85%) |
Jun 04, 2020 | 30.47 | 30.53 | 29.61 | 30.14 | 457,224 | -0.65(-2.11%) |
Jun 03, 2020 | 30.53 | 31.58 | 30.44 | 30.79 | 670,615 | +0.79(+2.62%) |
Jun 02, 2020 | 30.21 | 30.52 | 29.74 | 30.00 | 893,536 | +0.08(+0.26%) |
Jun 01, 2020 | 30.58 | 30.90 | 29.85 | 29.93 | 531,618 | -0.46(-1.51%) |
May 29, 2020 | 29.85 | 30.58 | 29.61 | 30.38 | 768,185 | +0.11(+0.37%) |
May 28, 2020 | 31.05 | 31.25 | 30.06 | 30.27 | 586,533 | -0.22(-0.71%) |
May 27, 2020 | 30.52 | 30.64 | 29.65 | 30.49 | 575,102 | +0.74(+2.50%) |
May 26, 2020 | 29.84 | 30.51 | 29.62 | 29.74 | 512,695 | +0.65(+2.23%) |
May 22, 2020 | 29.02 | 29.16 | 28.44 | 29.10 | 345,833 | +0.35(+1.23%) |
May 21, 2020 | 29.02 | 29.62 | 28.64 | 28.74 | 570,364 | -0.44(-1.51%) |
May 20, 2020 | 28.82 | 29.28 | 28.52 | 29.18 | 532,963 | +0.89(+3.15%) |
May 19, 2020 | 28.49 | 29.07 | 28.26 | 28.29 | 717,799 | -0.54(-1.89%) |
May 18, 2020 | 27.56 | 29.10 | 27.34 | 28.84 | 902,074 | +2.82(+10.84%) |
May 15, 2020 | 26.12 | 26.14 | 24.82 | 26.02 | 2,363,390 | -0.23(-0.86%) |
May 14, 2020 | 26.08 | 26.25 | 24.77 | 26.24 | 735,024 | -0.44(-1.65%) |
May 13, 2020 | 27.69 | 27.69 | 26.17 | 26.68 | 713,987 | -1.36(-4.84%) |
May 12, 2020 | 29.38 | 29.85 | 28.00 | 28.04 | 650,153 | -1.38(-4.70%) |
May 11, 2020 | 29.85 | 29.93 | 28.58 | 29.42 | 916,375 | -1.12(-3.68%) |
May 08, 2020 | 30.23 | 30.96 | 28.78 | 30.55 | 689,009 | +1.57(+5.43%) |
May 07, 2020 | 29.01 | 29.49 | 28.77 | 28.97 | 539,981 | +0.52(+1.82%) |
May 06, 2020 | 29.32 | 29.43 | 28.45 | 28.45 | 625,277 | -0.99(-3.38%) |
May 05, 2020 | 29.30 | 29.93 | 28.86 | 29.45 | 687,372 | +0.95(+3.34%) |
May 04, 2020 | 28.33 | 28.68 | 28.10 | 28.50 | 617,091 | -0.41(-1.41%) |
May 01, 2020 | 28.64 | 28.97 | 28.20 | 28.90 | 719,755 | -0.32(-1.10%) |
Apr 30, 2020 | 30.30 | 30.30 | 29.16 | 29.22 | 1,209,765 | -1.81(-5.83%) |
Apr 29, 2020 | 31.20 | 31.63 | 30.26 | 31.03 | 808,503 | +0.91(+3.02%) |
Apr 28, 2020 | 29.23 | 30.49 | 29.23 | 30.12 | 641,997 | +1.68(+5.90%) |
Apr 27, 2020 | 28.56 | 28.91 | 28.36 | 28.45 | 759,096 | +0.08(+0.27%) |
Apr 24, 2020 | 28.09 | 28.48 | 27.57 | 28.37 | 465,234 | +0.49(+1.77%) |
Apr 23, 2020 | 27.96 | 28.52 | 27.49 | 27.88 | 584,714 | -0.61(-2.13%) |
Apr 22, 2020 | 28.73 | 28.87 | 28.04 | 28.48 | 684,952 | +0.46(+1.64%) |
Apr 21, 2020 | 26.16 | 28.13 | 26.16 | 28.02 | 599,998 | +0.94(+3.48%) |
Apr 20, 2020 | 28.39 | 28.39 | 26.85 | 27.08 | 759,022 | -1.89(-6.51%) |
Apr 17, 2020 | 28.43 | 29.46 | 28.43 | 28.97 | 636,533 | +1.30(+4.69%) |
Apr 16, 2020 | 28.05 | 28.29 | 26.98 | 27.67 | 658,804 | -0.48(-1.69%) |
Apr 15, 2020 | 28.90 | 29.67 | 28.02 | 28.14 | 668,271 | -2.28(-7.48%) |
Apr 14, 2020 | 30.57 | 30.86 | 29.91 | 30.42 | 585,502 | +0.77(+2.60%) |
Apr 13, 2020 | 30.63 | 30.88 | 29.10 | 29.65 | 763,534 | -1.29(-4.17%) |
Apr 09, 2020 | 29.99 | 31.30 | 29.69 | 30.94 | 825,978 | +1.64(+5.58%) |
Apr 08, 2020 | 29.07 | 29.85 | 28.38 | 29.30 | 776,609 | +0.67(+2.33%) |
Apr 07, 2020 | 29.93 | 30.19 | 28.10 | 28.64 | 683,933 | -0.08(-0.27%) |
Apr 06, 2020 | 28.04 | 28.97 | 27.47 | 28.71 | 810,412 | +1.99(+7.45%) |
Apr 03, 2020 | 26.34 | 27.30 | 26.24 | 26.72 | 544,526 | +0.00(+0.00%) |
Apr 02, 2020 | 25.28 | 27.84 | 24.95 | 26.72 | 732,928 | +1.13(+4.43%) |