Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.95 | 25.34 | 24.95 | 25.04 | 430,160 | +0.02(+0.08%) |
Jun 29, 2020 | 24.28 | 25.14 | 24.18 | 25.02 | 385,648 | +1.10(+4.60%) |
Jun 26, 2020 | 24.47 | 24.59 | 23.88 | 23.92 | 919,000 | -0.65(-2.65%) |
Jun 25, 2020 | 24.12 | 24.67 | 23.79 | 24.57 | 521,386 | +0.18(+0.74%) |
Jun 24, 2020 | 24.96 | 24.96 | 24.27 | 24.39 | 416,055 | -0.86(-3.41%) |
Jun 23, 2020 | 25.60 | 25.64 | 25.09 | 25.25 | 376,671 | +0.01(+0.04%) |
Jun 22, 2020 | 24.74 | 25.33 | 24.52 | 25.24 | 468,108 | +0.22(+0.88%) |
Jun 19, 2020 | 25.52 | 26.07 | 24.93 | 25.02 | 1,160,900 | -0.19(-0.75%) |
Jun 18, 2020 | 25.52 | 25.76 | 25.07 | 25.21 | 349,139 | -0.57(-2.21%) |
Jun 17, 2020 | 26.37 | 26.37 | 25.65 | 25.78 | 344,949 | -0.56(-2.13%) |
Jun 16, 2020 | 26.82 | 27.06 | 25.73 | 26.34 | 493,997 | +0.56(+2.17%) |
Jun 15, 2020 | 24.62 | 25.89 | 24.33 | 25.78 | 445,063 | +0.25(+0.98%) |
Jun 12, 2020 | 26.35 | 26.35 | 24.93 | 25.53 | 474,000 | +0.24(+0.95%) |
Jun 11, 2020 | 26.09 | 26.38 | 25.25 | 25.29 | 481,597 | -2.01(-7.35%) |
Jun 10, 2020 | 28.20 | 28.20 | 27.27 | 27.30 | 387,154 | -0.95(-3.38%) |
Jun 09, 2020 | 28.19 | 28.59 | 27.34 | 28.25 | 445,323 | -0.44(-1.53%) |
Jun 08, 2020 | 29.18 | 29.21 | 28.56 | 28.69 | 467,870 | +0.01(+0.03%) |
Jun 05, 2020 | 29.00 | 29.36 | 28.49 | 28.68 | 522,100 | +0.66(+2.36%) |
Jun 04, 2020 | 26.85 | 28.17 | 26.82 | 28.02 | 478,493 | +1.07(+3.97%) |
Jun 03, 2020 | 27.67 | 27.97 | 26.84 | 26.95 | 856,184 | -0.13(-0.48%) |
Jun 02, 2020 | 27.07 | 27.43 | 26.98 | 27.08 | 432,602 | +0.23(+0.86%) |
Jun 01, 2020 | 26.70 | 27.45 | 26.53 | 26.85 | 299,003 | +0.24(+0.90%) |
May 29, 2020 | 26.73 | 26.88 | 26.05 | 26.61 | 394,000 | -0.34(-1.26%) |
May 28, 2020 | 28.50 | 28.50 | 26.86 | 26.95 | 273,828 | -1.26(-4.47%) |
May 27, 2020 | 27.65 | 28.27 | 27.09 | 28.21 | 375,672 | +1.06(+3.90%) |
May 26, 2020 | 26.80 | 27.55 | 26.32 | 27.15 | 306,844 | +1.03(+3.94%) |
May 22, 2020 | 26.65 | 26.65 | 25.58 | 26.12 | 329,600 | -0.30(-1.15%) |
May 21, 2020 | 27.27 | 27.38 | 26.37 | 26.43 | 313,073 | -0.85(-3.12%) |
May 20, 2020 | 27.19 | 27.85 | 27.02 | 27.27 | 357,200 | +0.31(+1.17%) |
May 19, 2020 | 27.05 | 27.93 | 26.85 | 26.96 | 383,580 | -0.24(-0.88%) |
May 18, 2020 | 25.08 | 27.34 | 25.08 | 27.20 | 456,216 | +2.28(+9.15%) |
May 15, 2020 | 24.58 | 25.20 | 24.25 | 24.92 | 799,200 | +0.19(+0.77%) |
May 14, 2020 | 24.82 | 24.82 | 23.81 | 24.73 | 454,531 | -0.55(-2.18%) |
May 13, 2020 | 26.35 | 26.50 | 25.11 | 25.28 | 459,477 | -1.29(-4.87%) |
May 12, 2020 | 27.87 | 28.11 | 26.52 | 26.57 | 438,788 | -1.25(-4.51%) |
May 11, 2020 | 28.42 | 28.42 | 27.47 | 27.83 | 402,034 | -0.94(-3.27%) |
May 08, 2020 | 27.66 | 28.81 | 27.13 | 28.77 | 367,100 | +1.81(+6.71%) |
May 07, 2020 | 27.29 | 27.42 | 26.66 | 26.96 | 323,999 | +0.19(+0.71%) |
May 06, 2020 | 27.33 | 27.40 | 26.53 | 26.77 | 348,030 | -0.34(-1.25%) |
May 05, 2020 | 27.20 | 27.70 | 26.81 | 27.11 | 301,571 | +0.38(+1.42%) |
May 04, 2020 | 26.56 | 27.08 | 26.09 | 26.73 | 437,867 | +0.02(+0.07%) |
May 01, 2020 | 27.13 | 27.13 | 26.23 | 26.71 | 429,500 | -1.02(-3.68%) |
Apr 30, 2020 | 28.18 | 28.18 | 27.33 | 27.73 | 432,102 | -1.03(-3.58%) |
Apr 29, 2020 | 28.06 | 28.93 | 27.31 | 28.76 | 556,803 | +1.83(+6.80%) |
Apr 28, 2020 | 26.51 | 27.77 | 25.69 | 26.93 | 697,526 | -0.98(-3.51%) |
Apr 27, 2020 | 26.71 | 28.22 | 26.46 | 27.91 | 294,306 | +1.20(+4.49%) |
Apr 24, 2020 | 26.08 | 26.99 | 25.73 | 26.71 | 301,700 | +0.80(+3.09%) |
Apr 23, 2020 | 26.02 | 26.40 | 25.71 | 25.91 | 365,669 | +0.33(+1.29%) |
Apr 22, 2020 | 25.70 | 26.14 | 25.33 | 25.58 | 371,419 | +0.41(+1.63%) |
Apr 21, 2020 | 25.50 | 26.40 | 24.91 | 25.17 | 458,013 | -1.18(-4.48%) |
Apr 20, 2020 | 25.61 | 26.54 | 25.24 | 26.35 | 528,693 | -0.03(-0.11%) |
Apr 17, 2020 | 25.31 | 26.55 | 25.00 | 26.38 | 508,400 | +1.83(+7.45%) |
Apr 16, 2020 | 25.24 | 25.79 | 24.23 | 24.55 | 399,065 | -0.52(-2.07%) |
Apr 15, 2020 | 26.02 | 26.16 | 24.89 | 25.07 | 432,797 | -2.13(-7.83%) |
Apr 14, 2020 | 27.56 | 27.62 | 26.52 | 27.20 | 326,761 | +0.43(+1.61%) |
Apr 13, 2020 | 26.88 | 27.09 | 26.17 | 26.77 | 274,058 | -0.27(-1.00%) |
Apr 09, 2020 | 27.37 | 27.37 | 26.20 | 27.04 | 433,800 | +0.32(+1.20%) |
Apr 08, 2020 | 26.30 | 27.13 | 25.53 | 26.72 | 486,384 | +0.94(+3.65%) |
Apr 07, 2020 | 27.10 | 27.29 | 25.38 | 25.78 | 410,953 | -0.27(-1.04%) |
Apr 06, 2020 | 24.60 | 26.25 | 24.60 | 26.05 | 573,282 | +2.39(+10.10%) |
Apr 03, 2020 | 24.00 | 24.41 | 22.70 | 23.66 | 520,300 | -0.50(-2.07%) |
Apr 02, 2020 | 23.86 | 25.52 | 23.61 | 24.16 | 440,941 | +0.13(+0.54%) |