Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.58 | 26.16 | 25.58 | 25.73 | 239,652 | +0.03(+0.13%) |
Jun 29, 2020 | 25.46 | 25.84 | 25.27 | 25.70 | 182,242 | +0.61(+2.41%) |
Jun 26, 2020 | 24.76 | 25.16 | 24.58 | 25.09 | 631,250 | +0.03(+0.14%) |
Jun 25, 2020 | 24.44 | 25.22 | 24.30 | 25.06 | 239,258 | +0.55(+2.23%) |
Jun 24, 2020 | 24.76 | 25.17 | 24.46 | 24.51 | 406,070 | -0.50(-2.01%) |
Jun 23, 2020 | 25.22 | 25.41 | 24.76 | 25.01 | 273,707 | +0.19(+0.76%) |
Jun 22, 2020 | 25.13 | 25.16 | 24.74 | 24.82 | 247,528 | -0.62(-2.45%) |
Jun 19, 2020 | 25.14 | 25.58 | 24.56 | 25.45 | 780,420 | +0.32(+1.29%) |
Jun 18, 2020 | 24.88 | 25.46 | 24.80 | 25.12 | 210,294 | -0.06(-0.24%) |
Jun 17, 2020 | 25.64 | 25.64 | 25.05 | 25.18 | 213,262 | -0.41(-1.60%) |
Jun 16, 2020 | 26.13 | 26.41 | 25.52 | 25.59 | 230,519 | +0.32(+1.28%) |
Jun 15, 2020 | 24.08 | 25.76 | 24.02 | 25.27 | 335,226 | +0.50(+2.03%) |
Jun 12, 2020 | 25.38 | 25.48 | 24.18 | 24.77 | 438,254 | +0.28(+1.15%) |
Jun 11, 2020 | 25.75 | 25.75 | 24.41 | 24.48 | 212,589 | -2.10(-7.90%) |
Jun 10, 2020 | 27.31 | 27.41 | 26.32 | 26.58 | 215,876 | -1.03(-3.74%) |
Jun 09, 2020 | 27.80 | 28.07 | 27.41 | 27.62 | 246,227 | -0.62(-2.21%) |
Jun 08, 2020 | 28.69 | 28.82 | 28.18 | 28.24 | 202,480 | -0.13(-0.45%) |
Jun 05, 2020 | 28.16 | 28.81 | 27.87 | 28.37 | 229,321 | +1.03(+3.78%) |
Jun 04, 2020 | 26.85 | 27.40 | 26.53 | 27.33 | 326,684 | +0.26(+0.98%) |
Jun 03, 2020 | 26.51 | 27.44 | 26.26 | 27.07 | 277,457 | +1.02(+3.93%) |
Jun 02, 2020 | 25.78 | 26.43 | 25.60 | 26.05 | 222,009 | +0.46(+1.80%) |
Jun 01, 2020 | 25.48 | 25.82 | 25.35 | 25.58 | 232,323 | +0.08(+0.30%) |
May 29, 2020 | 25.65 | 25.78 | 25.16 | 25.51 | 276,545 | -0.60(-2.29%) |
May 28, 2020 | 27.29 | 27.31 | 25.99 | 26.11 | 237,715 | -0.78(-2.89%) |
May 27, 2020 | 26.43 | 27.10 | 26.32 | 26.88 | 402,817 | +1.08(+4.17%) |
May 26, 2020 | 26.12 | 26.45 | 25.79 | 25.81 | 298,393 | +0.28(+1.10%) |
May 22, 2020 | 25.83 | 25.90 | 25.12 | 25.52 | 221,939 | -0.08(-0.30%) |
May 21, 2020 | 25.08 | 25.85 | 24.91 | 25.60 | 267,500 | +0.36(+1.42%) |
May 20, 2020 | 25.01 | 25.48 | 24.86 | 25.24 | 265,809 | +0.55(+2.25%) |
May 19, 2020 | 24.52 | 25.15 | 24.38 | 24.69 | 286,682 | -0.02(-0.07%) |
May 18, 2020 | 24.13 | 25.39 | 24.08 | 24.71 | 423,965 | +1.58(+6.83%) |
May 15, 2020 | 22.61 | 23.54 | 22.21 | 23.13 | 485,243 | +0.44(+1.92%) |
May 14, 2020 | 22.40 | 22.81 | 21.79 | 22.69 | 562,970 | -0.14(-0.60%) |
May 13, 2020 | 23.47 | 23.84 | 22.59 | 22.83 | 354,141 | -1.01(-4.22%) |
May 12, 2020 | 24.47 | 24.89 | 23.77 | 23.84 | 513,390 | -0.70(-2.85%) |
May 11, 2020 | 24.65 | 24.94 | 24.24 | 24.53 | 335,167 | -0.56(-2.24%) |
May 08, 2020 | 25.26 | 25.45 | 24.89 | 25.10 | 302,207 | +0.21(+0.86%) |
May 07, 2020 | 24.70 | 25.57 | 24.70 | 24.88 | 280,481 | +0.52(+2.14%) |
May 06, 2020 | 25.59 | 25.59 | 24.36 | 24.36 | 295,649 | -0.55(-2.19%) |
May 05, 2020 | 25.05 | 25.82 | 24.89 | 24.91 | 249,903 | +0.07(+0.27%) |
May 04, 2020 | 24.75 | 24.99 | 24.08 | 24.84 | 225,939 | -0.16(-0.64%) |
May 01, 2020 | 25.48 | 25.48 | 24.61 | 25.00 | 313,903 | -0.69(-2.70%) |
Apr 30, 2020 | 26.21 | 26.29 | 25.29 | 25.70 | 349,819 | -0.97(-3.65%) |
Apr 29, 2020 | 26.13 | 27.41 | 25.91 | 26.67 | 433,683 | +1.90(+7.69%) |
Apr 28, 2020 | 24.09 | 25.10 | 23.62 | 24.77 | 251,200 | +1.18(+5.02%) |
Apr 27, 2020 | 24.36 | 24.36 | 23.29 | 23.58 | 256,259 | -0.74(-3.06%) |
Apr 24, 2020 | 24.91 | 24.96 | 22.57 | 24.33 | 760,294 | -1.90(-7.26%) |
Apr 23, 2020 | 26.80 | 27.10 | 26.07 | 26.23 | 221,615 | -0.52(-1.96%) |
Apr 22, 2020 | 26.85 | 27.30 | 26.59 | 26.75 | 181,607 | +0.42(+1.61%) |
Apr 21, 2020 | 27.57 | 27.74 | 25.79 | 26.33 | 495,916 | -1.75(-6.24%) |
Apr 20, 2020 | 28.33 | 28.60 | 27.69 | 28.08 | 147,022 | -0.74(-2.55%) |
Apr 17, 2020 | 27.64 | 28.96 | 27.64 | 28.82 | 226,327 | +1.83(+6.77%) |
Apr 16, 2020 | 26.93 | 27.28 | 26.18 | 26.99 | 257,426 | +0.01(+0.03%) |
Apr 15, 2020 | 27.88 | 28.27 | 26.85 | 26.98 | 238,276 | -1.77(-6.15%) |
Apr 14, 2020 | 29.53 | 29.73 | 28.46 | 28.75 | 187,617 | -0.14(-0.47%) |
Apr 13, 2020 | 29.87 | 29.87 | 28.49 | 28.89 | 164,199 | -1.29(-4.26%) |
Apr 09, 2020 | 28.76 | 30.56 | 28.50 | 30.17 | 301,139 | +2.08(+7.41%) |
Apr 08, 2020 | 30.96 | 31.20 | 27.85 | 28.09 | 590,916 | -2.76(-8.94%) |
Apr 07, 2020 | 31.30 | 31.57 | 29.88 | 30.85 | 387,995 | +0.06(+0.19%) |
Apr 06, 2020 | 29.96 | 30.82 | 29.34 | 30.79 | 285,346 | +1.49(+5.08%) |
Apr 03, 2020 | 30.04 | 30.75 | 28.84 | 29.30 | 292,039 | -1.10(-3.62%) |
Apr 02, 2020 | 31.25 | 32.51 | 29.96 | 30.40 | 287,571 | -1.31(-4.14%) |