Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.90 | 26.32 | 25.89 | 26.24 | 25,195 | +0.30(+1.16%) |
Jun 29, 2020 | 25.62 | 25.93 | 25.52 | 25.93 | 29,648 | +0.46(+1.81%) |
Jun 26, 2020 | 25.90 | 25.92 | 25.42 | 25.47 | 16,226 | -0.50(-1.92%) |
Jun 25, 2020 | 25.71 | 25.97 | 25.55 | 25.97 | 34,903 | +0.23(+0.90%) |
Jun 24, 2020 | 26.21 | 26.21 | 25.59 | 25.74 | 69,575 | -0.63(-2.38%) |
Jun 23, 2020 | 26.59 | 26.59 | 26.35 | 26.37 | 42,595 | +0.07(+0.26%) |
Jun 22, 2020 | 26.17 | 26.34 | 26.02 | 26.30 | 23,435 | +0.06(+0.22%) |
Jun 19, 2020 | 26.71 | 26.71 | 26.17 | 26.24 | 70,041 | -0.17(-0.66%) |
Jun 18, 2020 | 26.32 | 26.46 | 26.29 | 26.42 | 49,414 | -0.03(-0.10%) |
Jun 17, 2020 | 26.61 | 26.64 | 26.42 | 26.44 | 23,213 | -0.04(-0.16%) |
Jun 16, 2020 | 26.82 | 26.82 | 26.29 | 26.48 | 51,267 | +0.42(+1.62%) |
Jun 15, 2020 | 25.35 | 26.20 | 25.28 | 26.06 | 46,357 | +0.11(+0.43%) |
Jun 12, 2020 | 26.29 | 26.29 | 25.50 | 25.95 | 76,851 | +0.24(+0.92%) |
Jun 11, 2020 | 26.57 | 26.62 | 25.66 | 25.71 | 115,207 | -1.51(-5.56%) |
Jun 10, 2020 | 27.46 | 27.47 | 27.17 | 27.23 | 34,088 | -0.19(-0.69%) |
Jun 09, 2020 | 27.50 | 27.52 | 27.38 | 27.42 | 32,943 | -0.33(-1.18%) |
Jun 08, 2020 | 27.57 | 27.75 | 27.50 | 27.75 | 137,245 | +0.32(+1.19%) |
Jun 05, 2020 | 27.38 | 27.61 | 27.28 | 27.42 | 61,719 | +0.68(+2.54%) |
Jun 04, 2020 | 26.77 | 26.87 | 26.60 | 26.74 | 25,434 | -0.15(-0.55%) |
Jun 03, 2020 | 26.79 | 26.97 | 26.71 | 26.89 | 30,128 | +0.39(+1.49%) |
Jun 02, 2020 | 26.37 | 26.52 | 26.31 | 26.50 | 41,743 | +0.24(+0.91%) |
Jun 01, 2020 | 26.14 | 26.32 | 26.13 | 26.26 | 15,127 | -0.01(-0.04%) |
May 29, 2020 | 26.12 | 26.27 | 25.84 | 26.27 | 32,859 | +0.10(+0.39%) |
May 28, 2020 | 26.25 | 26.39 | 26.14 | 26.16 | 43,117 | +0.06(+0.25%) |
May 27, 2020 | 25.93 | 26.10 | 25.73 | 26.10 | 44,370 | +0.45(+1.76%) |
May 26, 2020 | 25.86 | 25.86 | 25.64 | 25.65 | 36,178 | +0.33(+1.32%) |
May 22, 2020 | 25.23 | 25.32 | 25.15 | 25.31 | 50,910 | +0.03(+0.11%) |
May 21, 2020 | 25.44 | 25.44 | 25.23 | 25.28 | 32,005 | -0.14(-0.55%) |
May 20, 2020 | 25.48 | 25.52 | 25.37 | 25.42 | 31,960 | +0.28(+1.13%) |
May 19, 2020 | 25.51 | 25.51 | 25.11 | 25.14 | 51,116 | -0.36(-1.40%) |
May 18, 2020 | 25.40 | 25.60 | 25.33 | 25.50 | 37,759 | +0.84(+3.40%) |
May 15, 2020 | 24.36 | 24.67 | 24.36 | 24.66 | 30,913 | +0.14(+0.58%) |
May 14, 2020 | 24.05 | 24.54 | 23.85 | 24.52 | 40,618 | +0.17(+0.68%) |
May 13, 2020 | 24.79 | 24.79 | 24.15 | 24.35 | 37,469 | -0.45(-1.81%) |
May 12, 2020 | 25.39 | 25.39 | 24.77 | 24.80 | 110,489 | -0.45(-1.79%) |
May 11, 2020 | 25.08 | 25.36 | 25.03 | 25.25 | 76,939 | -0.02(-0.08%) |
May 08, 2020 | 25.09 | 25.30 | 25.05 | 25.27 | 13,078 | +0.47(+1.90%) |
May 07, 2020 | 24.86 | 25.01 | 24.80 | 24.80 | 19,877 | +0.18(+0.75%) |
May 06, 2020 | 25.00 | 25.01 | 24.61 | 24.62 | 38,571 | -0.24(-0.97%) |
May 05, 2020 | 24.85 | 25.16 | 24.85 | 24.86 | 36,817 | +0.17(+0.70%) |
May 04, 2020 | 24.45 | 24.71 | 24.38 | 24.69 | 16,737 | +0.03(+0.12%) |
May 01, 2020 | 24.92 | 24.92 | 24.57 | 24.66 | 39,993 | -0.56(-2.24%) |
Apr 30, 2020 | 25.51 | 25.51 | 25.16 | 25.22 | 41,307 | -0.46(-1.80%) |
Apr 29, 2020 | 25.65 | 25.83 | 25.52 | 25.68 | 60,962 | +0.38(+1.50%) |
Apr 28, 2020 | 25.61 | 25.63 | 25.28 | 25.30 | 60,186 | +0.04(+0.15%) |
Apr 27, 2020 | 25.06 | 25.35 | 25.04 | 25.27 | 27,817 | +0.40(+1.60%) |
Apr 24, 2020 | 24.79 | 24.92 | 24.56 | 24.87 | 15,564 | +0.26(+1.05%) |
Apr 23, 2020 | 24.72 | 24.91 | 24.60 | 24.61 | 33,534 | -0.06(-0.23%) |
Apr 22, 2020 | 24.66 | 24.75 | 24.43 | 24.66 | 32,344 | +0.43(+1.76%) |
Apr 21, 2020 | 24.29 | 24.44 | 24.13 | 24.24 | 39,214 | -0.61(-2.46%) |
Apr 20, 2020 | 25.04 | 25.22 | 24.84 | 24.85 | 62,209 | -0.41(-1.61%) |
Apr 17, 2020 | 25.12 | 25.26 | 24.94 | 25.26 | 129,275 | +0.66(+2.67%) |
Apr 16, 2020 | 24.66 | 24.66 | 24.28 | 24.60 | 74,916 | +0.09(+0.37%) |
Apr 15, 2020 | 24.77 | 24.77 | 24.38 | 24.51 | 50,277 | -0.61(-2.43%) |
Apr 14, 2020 | 24.90 | 25.14 | 24.80 | 25.12 | 179,392 | +0.66(+2.70%) |
Apr 13, 2020 | 24.83 | 24.83 | 24.18 | 24.46 | 56,477 | -0.29(-1.18%) |
Apr 09, 2020 | 24.79 | 25.04 | 24.63 | 24.75 | 67,339 | +0.36(+1.46%) |
Apr 08, 2020 | 23.88 | 24.52 | 23.77 | 24.40 | 31,749 | +0.64(+2.69%) |
Apr 07, 2020 | 24.55 | 24.55 | 23.74 | 23.76 | 25,010 | -0.06(-0.25%) |
Apr 06, 2020 | 23.11 | 23.85 | 23.05 | 23.82 | 36,921 | +1.47(+6.55%) |
Apr 03, 2020 | 22.66 | 22.72 | 22.17 | 22.35 | 37,182 | -0.31(-1.35%) |
Apr 02, 2020 | 21.87 | 22.66 | 21.87 | 22.66 | 31,660 | +0.65(+2.94%) |