Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.42 | 26.95 | 26.32 | 26.84 | 457,961 | +0.42(+1.60%) |
Jun 29, 2020 | 25.93 | 26.48 | 25.93 | 26.42 | 572,915 | +0.56(+2.15%) |
Jun 26, 2020 | 26.53 | 26.65 | 25.82 | 25.86 | 545,185 | -0.70(-2.65%) |
Jun 25, 2020 | 26.29 | 26.57 | 26.04 | 26.57 | 953,943 | +0.16(+0.61%) |
Jun 24, 2020 | 26.65 | 26.70 | 26.40 | 26.41 | 480,914 | -0.41(-1.52%) |
Jun 23, 2020 | 27.15 | 27.15 | 26.64 | 26.81 | 452,029 | -0.01(-0.05%) |
Jun 22, 2020 | 26.93 | 27.25 | 26.79 | 26.83 | 1,441,870 | -0.02(-0.08%) |
Jun 19, 2020 | 27.41 | 27.51 | 26.68 | 26.85 | 914,600 | -0.37(-1.35%) |
Jun 18, 2020 | 26.86 | 27.32 | 26.80 | 27.22 | 371,059 | +0.21(+0.78%) |
Jun 17, 2020 | 27.27 | 27.31 | 26.88 | 27.00 | 308,766 | -0.20(-0.73%) |
Jun 16, 2020 | 27.59 | 27.77 | 27.01 | 27.20 | 453,254 | +0.08(+0.31%) |
Jun 15, 2020 | 26.19 | 27.29 | 26.12 | 27.12 | 575,837 | +0.49(+1.83%) |
Jun 12, 2020 | 26.66 | 27.02 | 26.38 | 26.63 | 466,450 | +0.52(+2.00%) |
Jun 11, 2020 | 27.20 | 27.20 | 26.03 | 26.11 | 558,107 | -1.54(-5.58%) |
Jun 10, 2020 | 27.93 | 28.06 | 27.63 | 27.65 | 359,670 | -0.23(-0.83%) |
Jun 09, 2020 | 28.07 | 28.25 | 27.56 | 27.89 | 376,190 | -0.52(-1.84%) |
Jun 08, 2020 | 28.45 | 28.63 | 28.22 | 28.41 | 461,736 | +0.18(+0.62%) |
Jun 05, 2020 | 28.34 | 28.73 | 28.13 | 28.23 | 465,173 | +0.42(+1.50%) |
Jun 04, 2020 | 28.15 | 28.15 | 27.62 | 27.82 | 540,436 | -0.42(-1.47%) |
Jun 03, 2020 | 27.70 | 28.37 | 27.55 | 28.23 | 485,888 | +0.72(+2.61%) |
Jun 02, 2020 | 27.74 | 27.74 | 27.37 | 27.51 | 612,165 | -0.11(-0.38%) |
Jun 01, 2020 | 27.18 | 27.66 | 27.13 | 27.62 | 598,592 | +0.58(+2.14%) |
May 29, 2020 | 27.27 | 27.51 | 26.96 | 27.04 | 658,960 | -0.23(-0.85%) |
May 28, 2020 | 26.89 | 27.38 | 26.81 | 27.27 | 780,358 | +0.59(+2.19%) |
May 27, 2020 | 26.65 | 26.73 | 26.00 | 26.69 | 881,952 | +0.20(+0.77%) |
May 26, 2020 | 26.18 | 26.61 | 26.15 | 26.48 | 1,254,794 | +0.97(+3.78%) |
May 22, 2020 | 25.26 | 25.55 | 25.05 | 25.52 | 378,352 | +0.15(+0.58%) |
May 21, 2020 | 25.88 | 25.99 | 25.35 | 25.37 | 1,519,491 | -0.52(-2.01%) |
May 20, 2020 | 26.55 | 26.55 | 25.87 | 25.89 | 451,787 | -0.21(-0.81%) |
May 19, 2020 | 26.22 | 26.41 | 25.98 | 26.10 | 693,707 | -0.18(-0.67%) |
May 18, 2020 | 26.08 | 26.56 | 26.02 | 26.28 | 345,222 | +0.88(+3.47%) |
May 15, 2020 | 25.76 | 25.88 | 25.17 | 25.40 | 1,096,896 | -0.56(-2.15%) |
May 14, 2020 | 25.40 | 25.97 | 25.14 | 25.95 | 626,291 | +0.65(+2.58%) |
May 13, 2020 | 26.05 | 26.19 | 25.25 | 25.30 | 1,141,641 | -0.75(-2.88%) |
May 12, 2020 | 26.75 | 26.85 | 26.00 | 26.05 | 524,780 | -0.56(-2.10%) |
May 11, 2020 | 26.22 | 26.73 | 25.97 | 26.61 | 596,099 | +0.27(+1.02%) |
May 08, 2020 | 26.51 | 26.51 | 26.04 | 26.34 | 556,278 | +0.23(+0.90%) |
May 07, 2020 | 26.68 | 26.81 | 26.03 | 26.11 | 655,949 | -0.30(-1.15%) |
May 06, 2020 | 26.71 | 26.78 | 26.39 | 26.41 | 510,265 | -0.27(-1.01%) |
May 05, 2020 | 26.33 | 26.87 | 26.33 | 26.68 | 530,441 | +0.47(+1.79%) |
May 04, 2020 | 25.86 | 26.21 | 25.62 | 26.21 | 467,505 | +0.33(+1.28%) |
May 01, 2020 | 26.46 | 26.46 | 25.85 | 25.88 | 486,489 | -0.83(-3.10%) |
Apr 30, 2020 | 27.34 | 27.47 | 26.42 | 26.71 | 663,822 | -0.86(-3.12%) |
Apr 29, 2020 | 27.45 | 27.69 | 27.38 | 27.57 | 687,289 | +0.39(+1.42%) |
Apr 28, 2020 | 27.38 | 27.47 | 26.93 | 27.18 | 566,388 | +0.34(+1.26%) |
Apr 27, 2020 | 26.36 | 26.92 | 26.24 | 26.85 | 614,359 | +0.65(+2.47%) |
Apr 24, 2020 | 26.18 | 26.33 | 25.87 | 26.20 | 438,029 | +0.14(+0.53%) |
Apr 23, 2020 | 26.34 | 26.56 | 25.94 | 26.06 | 1,114,462 | -0.28(-1.05%) |
Apr 22, 2020 | 26.05 | 26.58 | 25.75 | 26.34 | 776,916 | +0.69(+2.69%) |
Apr 21, 2020 | 25.89 | 26.24 | 25.56 | 25.65 | 613,929 | -0.63(-2.41%) |
Apr 20, 2020 | 26.27 | 26.69 | 26.05 | 26.28 | 1,310,526 | -0.48(-1.78%) |
Apr 17, 2020 | 26.72 | 26.82 | 26.06 | 26.76 | 1,084,843 | +0.65(+2.48%) |
Apr 16, 2020 | 26.16 | 26.60 | 25.98 | 26.11 | 613,837 | +0.20(+0.77%) |
Apr 15, 2020 | 26.47 | 26.76 | 25.87 | 25.91 | 678,779 | -1.32(-4.84%) |
Apr 14, 2020 | 27.28 | 27.73 | 26.83 | 27.22 | 939,741 | +0.01(+0.05%) |
Apr 13, 2020 | 27.06 | 27.30 | 26.49 | 27.21 | 653,011 | -0.10(-0.38%) |
Apr 09, 2020 | 27.55 | 27.79 | 27.02 | 27.31 | 1,225,436 | +0.17(+0.63%) |
Apr 08, 2020 | 27.04 | 27.48 | 26.47 | 27.14 | 1,026,806 | +0.14(+0.51%) |
Apr 07, 2020 | 27.53 | 27.88 | 26.68 | 27.00 | 1,637,609 | +0.30(+1.11%) |
Apr 06, 2020 | 25.40 | 26.85 | 25.27 | 26.71 | 1,406,637 | +1.85(+7.46%) |
Apr 03, 2020 | 24.94 | 25.30 | 24.43 | 24.85 | 783,200 | -0.22(-0.88%) |
Apr 02, 2020 | 24.52 | 25.30 | 24.50 | 25.07 | 1,938,569 | +0.32(+1.31%) |