Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.27 | 28.56 | 28.27 | 28.48 | 78,491 | +0.07(+0.24%) |
Jun 29, 2020 | 28.26 | 28.43 | 28.15 | 28.41 | 63,248 | +0.22(+0.79%) |
Jun 26, 2020 | 28.52 | 28.53 | 28.16 | 28.18 | 41,533 | -0.42(-1.47%) |
Jun 25, 2020 | 28.32 | 28.61 | 28.14 | 28.61 | 45,204 | +0.30(+1.06%) |
Jun 24, 2020 | 28.61 | 28.66 | 28.21 | 28.30 | 82,690 | -0.52(-1.82%) |
Jun 23, 2020 | 29.05 | 29.11 | 28.83 | 28.83 | 107,695 | -0.07(-0.24%) |
Jun 22, 2020 | 28.82 | 28.95 | 28.63 | 28.90 | 77,898 | +0.23(+0.79%) |
Jun 19, 2020 | 29.19 | 29.19 | 28.67 | 28.67 | 115,801 | -0.25(-0.88%) |
Jun 18, 2020 | 28.78 | 28.98 | 28.77 | 28.93 | 40,974 | -0.06(-0.20%) |
Jun 17, 2020 | 29.14 | 29.15 | 28.91 | 28.98 | 63,981 | +0.03(+0.09%) |
Jun 16, 2020 | 29.24 | 29.27 | 28.71 | 28.96 | 69,194 | +0.18(+0.62%) |
Jun 15, 2020 | 28.16 | 28.87 | 28.01 | 28.78 | 60,302 | +0.15(+0.53%) |
Jun 12, 2020 | 28.84 | 28.92 | 28.21 | 28.63 | 83,490 | +0.47(+1.69%) |
Jun 11, 2020 | 28.89 | 28.96 | 28.15 | 28.15 | 242,168 | -1.57(-5.28%) |
Jun 10, 2020 | 29.90 | 30.02 | 29.68 | 29.72 | 61,407 | -0.20(-0.65%) |
Jun 09, 2020 | 29.82 | 30.00 | 29.79 | 29.92 | 78,856 | -0.41(-1.34%) |
Jun 08, 2020 | 30.07 | 30.36 | 29.99 | 30.32 | 44,366 | +0.35(+1.16%) |
Jun 05, 2020 | 29.95 | 30.18 | 29.89 | 29.98 | 91,744 | +0.53(+1.81%) |
Jun 04, 2020 | 29.34 | 29.58 | 29.33 | 29.44 | 61,768 | -0.12(-0.40%) |
Jun 03, 2020 | 29.14 | 29.59 | 29.14 | 29.56 | 83,277 | +0.91(+3.17%) |
Jun 02, 2020 | 28.43 | 28.68 | 28.43 | 28.65 | 74,646 | +0.47(+1.65%) |
Jun 01, 2020 | 27.78 | 28.22 | 27.78 | 28.19 | 33,467 | +0.56(+2.03%) |
May 29, 2020 | 27.64 | 27.69 | 27.39 | 27.63 | 73,584 | -0.09(-0.34%) |
May 28, 2020 | 27.79 | 27.95 | 27.69 | 27.72 | 100,247 | +0.13(+0.46%) |
May 27, 2020 | 27.56 | 27.64 | 27.34 | 27.59 | 198,299 | +0.27(+0.99%) |
May 26, 2020 | 27.22 | 27.49 | 27.22 | 27.32 | 71,914 | +0.81(+3.04%) |
May 22, 2020 | 26.43 | 26.52 | 26.34 | 26.52 | 70,636 | -0.14(-0.54%) |
May 21, 2020 | 26.85 | 26.86 | 26.59 | 26.66 | 75,220 | -0.20(-0.76%) |
May 20, 2020 | 26.88 | 27.01 | 26.76 | 26.86 | 123,573 | +0.35(+1.31%) |
May 19, 2020 | 26.68 | 26.75 | 26.51 | 26.52 | 111,741 | -0.40(-1.48%) |
May 18, 2020 | 26.59 | 26.99 | 26.55 | 26.92 | 127,768 | +0.91(+3.49%) |
May 15, 2020 | 26.06 | 26.14 | 25.86 | 26.01 | 117,805 | -0.23(-0.87%) |
May 14, 2020 | 25.84 | 26.25 | 25.69 | 26.24 | 88,536 | -0.13(-0.48%) |
May 13, 2020 | 26.76 | 26.78 | 26.20 | 26.36 | 60,588 | -0.24(-0.89%) |
May 12, 2020 | 27.02 | 27.09 | 26.60 | 26.60 | 98,612 | -0.37(-1.38%) |
May 11, 2020 | 26.82 | 27.09 | 26.82 | 26.98 | 53,691 | -0.03(-0.09%) |
May 08, 2020 | 26.93 | 27.05 | 26.92 | 27.00 | 70,518 | +0.44(+1.66%) |
May 07, 2020 | 26.57 | 26.72 | 26.46 | 26.56 | 113,389 | +0.22(+0.84%) |
May 06, 2020 | 26.68 | 26.68 | 26.34 | 26.34 | 99,384 | -0.27(-1.02%) |
May 05, 2020 | 26.72 | 26.88 | 26.61 | 26.61 | 127,292 | +0.12(+0.45%) |
May 04, 2020 | 26.34 | 26.55 | 26.25 | 26.49 | 102,125 | +0.10(+0.39%) |
May 01, 2020 | 26.56 | 26.60 | 26.27 | 26.39 | 193,866 | -0.71(-2.63%) |
Apr 30, 2020 | 27.42 | 27.42 | 26.96 | 27.10 | 121,737 | -0.47(-1.72%) |
Apr 29, 2020 | 27.55 | 27.69 | 27.42 | 27.58 | 124,344 | +0.66(+2.46%) |
Apr 28, 2020 | 27.15 | 27.18 | 26.88 | 26.92 | 134,628 | +0.14(+0.51%) |
Apr 27, 2020 | 26.52 | 26.82 | 26.52 | 26.78 | 108,914 | +0.42(+1.61%) |
Apr 24, 2020 | 26.25 | 26.43 | 26.12 | 26.36 | 81,485 | +0.24(+0.91%) |
Apr 23, 2020 | 26.31 | 26.59 | 26.05 | 26.12 | 139,865 | -0.11(-0.42%) |
Apr 22, 2020 | 26.29 | 26.33 | 26.14 | 26.23 | 110,034 | +0.48(+1.88%) |
Apr 21, 2020 | 25.87 | 26.12 | 25.74 | 25.75 | 140,468 | -0.57(-2.16%) |
Apr 20, 2020 | 26.35 | 26.72 | 26.31 | 26.31 | 214,085 | -0.42(-1.59%) |
Apr 17, 2020 | 26.56 | 26.79 | 26.42 | 26.74 | 184,314 | +0.68(+2.60%) |
Apr 16, 2020 | 26.24 | 26.36 | 25.91 | 26.06 | 139,976 | -0.09(-0.36%) |
Apr 15, 2020 | 26.32 | 26.39 | 26.10 | 26.15 | 182,964 | -0.81(-3.02%) |
Apr 14, 2020 | 27.01 | 27.14 | 26.85 | 26.97 | 135,374 | +0.30(+1.11%) |
Apr 13, 2020 | 26.70 | 26.77 | 26.36 | 26.67 | 116,669 | -0.14(-0.51%) |
Apr 09, 2020 | 26.61 | 26.95 | 26.57 | 26.81 | 235,257 | +0.53(+2.00%) |
Apr 08, 2020 | 26.14 | 26.33 | 25.91 | 26.28 | 195,720 | +0.29(+1.11%) |
Apr 07, 2020 | 26.62 | 26.72 | 25.99 | 25.99 | 108,650 | +0.14(+0.52%) |
Apr 06, 2020 | 25.52 | 25.97 | 25.41 | 25.86 | 235,092 | +1.09(+4.42%) |
Apr 03, 2020 | 25.02 | 25.16 | 24.62 | 24.76 | 111,791 | -0.67(-2.63%) |
Apr 02, 2020 | 25.00 | 25.50 | 24.97 | 25.43 | 232,543 | +0.57(+2.29%) |