Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.79 | 28.02 | 26.79 | 27.86 | 17,669 | +0.69(+2.53%) |
Jun 29, 2020 | 25.78 | 27.19 | 25.78 | 27.17 | 11,806 | +1.75(+6.89%) |
Jun 26, 2020 | 26.39 | 26.39 | 25.08 | 25.41 | 63,986 | -1.29(-4.82%) |
Jun 25, 2020 | 25.93 | 26.95 | 25.92 | 26.70 | 14,563 | +0.82(+3.18%) |
Jun 24, 2020 | 27.14 | 27.14 | 24.70 | 25.88 | 24,655 | -1.01(-3.75%) |
Jun 23, 2020 | 27.09 | 27.72 | 26.82 | 26.89 | 24,611 | -0.71(-2.58%) |
Jun 22, 2020 | 26.43 | 28.05 | 26.43 | 27.60 | 22,841 | +0.85(+3.16%) |
Jun 19, 2020 | 27.67 | 28.40 | 26.34 | 26.75 | 103,010 | -0.67(-2.44%) |
Jun 18, 2020 | 28.29 | 28.66 | 27.36 | 27.42 | 38,229 | -0.73(-2.60%) |
Jun 17, 2020 | 28.81 | 29.68 | 27.65 | 28.15 | 12,456 | -1.48(-4.99%) |
Jun 16, 2020 | 28.96 | 29.84 | 28.30 | 29.63 | 27,273 | +0.76(+2.62%) |
Jun 15, 2020 | 26.73 | 28.87 | 26.49 | 28.87 | 18,667 | +2.02(+7.53%) |
Jun 12, 2020 | 27.93 | 27.93 | 26.73 | 26.85 | 16,831 | -0.33(-1.21%) |
Jun 11, 2020 | 28.27 | 28.45 | 27.07 | 27.18 | 20,789 | -1.22(-4.30%) |
Jun 10, 2020 | 28.56 | 29.09 | 28.21 | 28.40 | 15,256 | -0.15(-0.53%) |
Jun 09, 2020 | 28.69 | 29.22 | 28.16 | 28.55 | 8,779 | -0.39(-1.35%) |
Jun 08, 2020 | 28.68 | 29.28 | 28.07 | 28.95 | 16,054 | +0.93(+3.31%) |
Jun 05, 2020 | 28.45 | 29.16 | 28.02 | 28.02 | 11,670 | +0.14(+0.51%) |
Jun 04, 2020 | 27.82 | 28.15 | 27.64 | 27.88 | 10,646 | -0.19(-0.67%) |
Jun 03, 2020 | 27.58 | 28.56 | 27.54 | 28.06 | 11,017 | +0.53(+1.94%) |
Jun 02, 2020 | 27.74 | 28.21 | 27.46 | 27.53 | 17,138 | -0.14(-0.51%) |
Jun 01, 2020 | 28.50 | 28.92 | 27.66 | 27.67 | 16,727 | -0.93(-3.24%) |
May 29, 2020 | 28.17 | 28.71 | 27.68 | 28.60 | 6,620 | +0.17(+0.60%) |
May 28, 2020 | 28.18 | 29.07 | 27.57 | 28.43 | 26,891 | +0.61(+2.18%) |
May 27, 2020 | 27.55 | 28.24 | 26.80 | 27.82 | 40,791 | +0.64(+2.36%) |
May 26, 2020 | 28.62 | 28.81 | 26.55 | 27.18 | 118,050 | -0.82(-2.93%) |
May 22, 2020 | 27.00 | 28.00 | 26.74 | 28.00 | 16,831 | +0.68(+2.48%) |
May 21, 2020 | 26.37 | 27.57 | 26.37 | 27.32 | 12,111 | +0.62(+2.34%) |
May 20, 2020 | 27.49 | 27.76 | 26.29 | 26.70 | 29,690 | -0.29(-1.06%) |
May 19, 2020 | 26.94 | 27.41 | 26.08 | 26.98 | 18,851 | -0.28(-1.01%) |
May 18, 2020 | 25.84 | 27.36 | 25.75 | 27.26 | 16,053 | +2.20(+8.78%) |
May 15, 2020 | 24.80 | 25.51 | 24.54 | 25.06 | 7,742 | +0.37(+1.52%) |
May 14, 2020 | 24.30 | 26.07 | 23.62 | 24.69 | 24,328 | -0.09(-0.36%) |
May 13, 2020 | 25.49 | 25.49 | 24.51 | 24.77 | 24,930 | -1.07(-4.14%) |
May 12, 2020 | 25.84 | 26.29 | 25.66 | 25.84 | 49,799 | -0.31(-1.19%) |
May 11, 2020 | 26.19 | 26.19 | 25.22 | 26.16 | 14,034 | -0.18(-0.68%) |
May 08, 2020 | 26.13 | 27.36 | 26.13 | 26.33 | 8,864 | +0.69(+2.68%) |
May 07, 2020 | 25.17 | 25.92 | 25.11 | 25.65 | 11,235 | +1.05(+4.28%) |
May 06, 2020 | 24.95 | 25.39 | 24.36 | 24.60 | 9,228 | -0.37(-1.50%) |
May 05, 2020 | 25.87 | 25.97 | 24.95 | 24.97 | 16,446 | -0.70(-2.71%) |
May 04, 2020 | 25.84 | 26.82 | 25.22 | 25.67 | 15,347 | -0.72(-2.74%) |
May 01, 2020 | 25.53 | 26.47 | 24.93 | 26.39 | 15,709 | +0.27(+1.02%) |
Apr 30, 2020 | 28.16 | 28.16 | 25.67 | 26.12 | 19,368 | -2.60(-9.06%) |
Apr 29, 2020 | 27.72 | 29.49 | 27.56 | 28.72 | 20,108 | +1.72(+6.37%) |
Apr 28, 2020 | 26.72 | 27.48 | 26.35 | 27.00 | 12,166 | +0.67(+2.54%) |
Apr 27, 2020 | 25.21 | 26.37 | 24.66 | 26.33 | 19,535 | +1.56(+6.30%) |
Apr 24, 2020 | 24.23 | 25.12 | 23.99 | 24.77 | 38,488 | +0.27(+1.09%) |
Apr 23, 2020 | 23.88 | 24.78 | 23.88 | 24.51 | 9,906 | +0.52(+2.15%) |
Apr 22, 2020 | 24.51 | 24.51 | 23.87 | 23.99 | 8,496 | +0.64(+2.75%) |
Apr 21, 2020 | 24.19 | 24.47 | 23.32 | 23.35 | 38,970 | -1.51(-6.06%) |
Apr 20, 2020 | 24.51 | 24.91 | 24.07 | 24.85 | 13,528 | -0.27(-1.06%) |
Apr 17, 2020 | 23.98 | 25.13 | 23.98 | 25.12 | 18,178 | +1.14(+4.76%) |
Apr 16, 2020 | 24.20 | 24.20 | 23.41 | 23.98 | 28,313 | -0.61(-2.50%) |
Apr 15, 2020 | 25.13 | 25.14 | 24.08 | 24.60 | 16,359 | -0.93(-3.63%) |
Apr 14, 2020 | 25.70 | 25.83 | 25.18 | 25.52 | 23,289 | +0.26(+1.02%) |
Apr 13, 2020 | 25.84 | 25.84 | 24.66 | 25.26 | 17,281 | -0.67(-2.58%) |
Apr 09, 2020 | 25.97 | 26.61 | 25.50 | 25.93 | 19,749 | +0.50(+1.96%) |
Apr 08, 2020 | 25.18 | 25.84 | 25.18 | 25.43 | 17,315 | +0.39(+1.57%) |
Apr 07, 2020 | 27.06 | 27.23 | 24.65 | 25.04 | 27,055 | -1.97(-7.29%) |
Apr 06, 2020 | 26.77 | 27.65 | 26.07 | 27.01 | 52,996 | +0.71(+2.71%) |
Apr 03, 2020 | 24.84 | 26.44 | 23.95 | 26.30 | 23,227 | +0.63(+2.47%) |
Apr 02, 2020 | 23.96 | 25.76 | 23.61 | 25.67 | 23,397 | +1.43(+5.88%) |