Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.65 | 28.09 | 27.61 | 27.96 | 1,930,134 | +0.29(+1.03%) |
Jun 29, 2020 | 27.39 | 27.68 | 27.24 | 27.68 | 2,081,931 | +0.49(+1.80%) |
Jun 26, 2020 | 27.57 | 27.59 | 27.05 | 27.19 | 1,833,807 | -0.49(-1.77%) |
Jun 25, 2020 | 27.45 | 27.68 | 27.18 | 27.68 | 2,147,935 | +0.21(+0.78%) |
Jun 24, 2020 | 27.88 | 27.92 | 27.27 | 27.46 | 2,064,235 | -0.66(-2.34%) |
Jun 23, 2020 | 28.42 | 28.48 | 28.09 | 28.12 | 1,302,413 | +0.00(+0.00%) |
Jun 22, 2020 | 28.08 | 28.22 | 27.81 | 28.12 | 1,266,008 | -0.01(-0.03%) |
Jun 19, 2020 | 28.77 | 28.80 | 28.11 | 28.13 | 1,620,214 | -0.30(-1.06%) |
Jun 18, 2020 | 28.29 | 28.51 | 28.21 | 28.43 | 1,319,227 | -0.02(-0.06%) |
Jun 17, 2020 | 28.75 | 28.75 | 28.39 | 28.45 | 1,414,419 | -0.20(-0.70%) |
Jun 16, 2020 | 29.07 | 29.14 | 28.35 | 28.65 | 2,980,864 | +0.43(+1.52%) |
Jun 15, 2020 | 27.44 | 28.41 | 27.24 | 28.22 | 1,943,728 | +0.24(+0.85%) |
Jun 12, 2020 | 28.43 | 28.45 | 27.49 | 27.98 | 2,433,489 | +0.32(+1.16%) |
Jun 11, 2020 | 28.59 | 28.63 | 27.61 | 27.66 | 4,220,637 | -1.72(-5.86%) |
Jun 10, 2020 | 29.84 | 29.91 | 29.39 | 29.39 | 1,599,770 | -0.49(-1.65%) |
Jun 09, 2020 | 30.03 | 30.03 | 29.74 | 29.88 | 1,555,086 | -0.50(-1.66%) |
Jun 08, 2020 | 30.04 | 30.40 | 30.03 | 30.38 | 1,717,762 | +0.49(+1.62%) |
Jun 05, 2020 | 29.87 | 30.27 | 29.83 | 29.90 | 3,374,135 | +0.77(+2.64%) |
Jun 04, 2020 | 29.06 | 29.19 | 28.92 | 29.13 | 1,906,312 | -0.07(-0.25%) |
Jun 03, 2020 | 28.84 | 29.29 | 28.84 | 29.20 | 1,909,845 | +0.60(+2.11%) |
Jun 02, 2020 | 28.42 | 28.63 | 28.35 | 28.60 | 1,200,306 | +0.32(+1.13%) |
Jun 01, 2020 | 28.10 | 28.40 | 28.08 | 28.28 | 1,356,443 | +0.17(+0.62%) |
May 29, 2020 | 28.07 | 28.22 | 27.74 | 28.10 | 2,007,571 | -0.06(-0.23%) |
May 28, 2020 | 28.42 | 28.43 | 28.10 | 28.17 | 1,915,646 | +0.00(+0.00%) |
May 27, 2020 | 28.02 | 28.18 | 27.77 | 28.17 | 2,840,769 | +0.60(+2.19%) |
May 26, 2020 | 27.40 | 27.76 | 27.39 | 27.56 | 1,612,807 | +0.82(+3.08%) |
May 22, 2020 | 26.73 | 26.77 | 26.55 | 26.74 | 1,401,192 | +0.01(+0.03%) |
May 21, 2020 | 26.82 | 27.00 | 26.68 | 26.73 | 2,319,221 | -0.12(-0.44%) |
May 20, 2020 | 26.78 | 27.01 | 26.71 | 26.85 | 2,268,035 | +0.40(+1.52%) |
May 19, 2020 | 26.83 | 26.85 | 26.42 | 26.45 | 2,436,384 | -0.46(-1.70%) |
May 18, 2020 | 26.42 | 27.03 | 26.42 | 26.90 | 2,128,173 | +1.26(+4.93%) |
May 15, 2020 | 25.50 | 25.67 | 25.30 | 25.64 | 2,345,443 | -0.04(-0.14%) |
May 14, 2020 | 25.15 | 25.69 | 24.69 | 25.68 | 3,618,524 | +0.20(+0.79%) |
May 13, 2020 | 25.99 | 26.03 | 25.29 | 25.48 | 4,033,717 | -0.64(-2.45%) |
May 12, 2020 | 26.82 | 26.89 | 26.12 | 26.12 | 2,579,604 | -0.65(-2.43%) |
May 11, 2020 | 26.78 | 26.94 | 26.46 | 26.77 | 1,948,458 | -0.23(-0.85%) |
May 08, 2020 | 26.73 | 27.06 | 26.69 | 27.00 | 2,029,637 | +0.62(+2.36%) |
May 07, 2020 | 26.36 | 26.72 | 26.35 | 26.37 | 2,360,738 | +0.27(+1.02%) |
May 06, 2020 | 26.68 | 26.74 | 26.09 | 26.11 | 2,417,125 | -0.49(-1.86%) |
May 05, 2020 | 26.74 | 26.95 | 26.57 | 26.60 | 2,317,971 | +0.16(+0.59%) |
May 04, 2020 | 26.27 | 26.49 | 26.05 | 26.45 | 2,249,422 | -0.01(-0.03%) |
May 01, 2020 | 26.86 | 26.90 | 26.36 | 26.46 | 2,282,632 | -0.81(-2.99%) |
Apr 30, 2020 | 27.71 | 27.77 | 27.22 | 27.27 | 2,852,576 | -0.75(-2.68%) |
Apr 29, 2020 | 28.05 | 28.28 | 27.81 | 28.02 | 2,387,847 | +0.46(+1.66%) |
Apr 28, 2020 | 27.66 | 27.93 | 27.44 | 27.56 | 4,041,040 | +0.33(+1.21%) |
Apr 27, 2020 | 26.76 | 27.36 | 26.76 | 27.23 | 2,327,409 | +0.67(+2.52%) |
Apr 24, 2020 | 26.41 | 26.68 | 26.16 | 26.57 | 2,462,437 | +0.30(+1.15%) |
Apr 23, 2020 | 26.51 | 26.76 | 26.25 | 26.26 | 2,207,556 | -0.16(-0.59%) |
Apr 22, 2020 | 26.44 | 26.59 | 26.23 | 26.42 | 2,496,316 | +0.42(+1.62%) |
Apr 21, 2020 | 26.00 | 26.27 | 25.86 | 26.00 | 2,115,254 | -0.57(-2.14%) |
Apr 20, 2020 | 26.84 | 27.05 | 26.48 | 26.57 | 2,797,262 | -0.69(-2.52%) |
Apr 17, 2020 | 26.94 | 27.34 | 26.80 | 27.25 | 2,908,127 | +1.00(+3.80%) |
Apr 16, 2020 | 26.42 | 26.49 | 25.96 | 26.25 | 3,029,200 | -0.12(-0.45%) |
Apr 15, 2020 | 26.83 | 26.83 | 26.22 | 26.37 | 3,253,890 | -1.03(-3.77%) |
Apr 14, 2020 | 27.33 | 27.61 | 27.13 | 27.41 | 2,639,055 | +0.52(+1.94%) |
Apr 13, 2020 | 27.53 | 27.54 | 26.65 | 26.89 | 2,884,353 | -0.73(-2.65%) |
Apr 09, 2020 | 27.22 | 27.93 | 27.16 | 27.62 | 3,478,239 | +0.82(+3.07%) |
Apr 08, 2020 | 26.08 | 26.94 | 25.83 | 26.79 | 3,999,804 | +0.92(+3.57%) |
Apr 07, 2020 | 26.52 | 26.85 | 25.84 | 25.87 | 3,896,882 | +0.13(+0.50%) |
Apr 06, 2020 | 24.93 | 25.89 | 24.93 | 25.74 | 3,400,644 | +1.69(+7.04%) |
Apr 03, 2020 | 24.43 | 24.66 | 23.85 | 24.05 | 2,986,669 | -0.53(-2.16%) |
Apr 02, 2020 | 24.01 | 24.90 | 23.96 | 24.58 | 2,919,001 | +0.40(+1.67%) |