Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.49 | 24.95 | 24.39 | 24.88 | 158,721 | +0.32(+1.32%) |
Jun 29, 2020 | 24.19 | 24.84 | 24.13 | 24.56 | 145,098 | +0.44(+1.81%) |
Jun 26, 2020 | 24.33 | 24.69 | 23.91 | 24.13 | 210,835 | -0.29(-1.20%) |
Jun 25, 2020 | 24.27 | 24.78 | 24.09 | 24.42 | 119,412 | -0.09(-0.36%) |
Jun 24, 2020 | 24.64 | 24.76 | 23.63 | 24.51 | 453,195 | -0.38(-1.55%) |
Jun 23, 2020 | 25.27 | 25.52 | 24.89 | 24.89 | 139,418 | -0.12(-0.49%) |
Jun 22, 2020 | 25.15 | 25.23 | 24.89 | 25.01 | 156,612 | +0.07(+0.29%) |
Jun 19, 2020 | 25.55 | 25.66 | 24.79 | 24.94 | 201,872 | -0.28(-1.10%) |
Jun 18, 2020 | 25.15 | 25.70 | 25.15 | 25.22 | 614,476 | -0.16(-0.63%) |
Jun 17, 2020 | 25.74 | 25.94 | 25.16 | 25.38 | 182,902 | -0.36(-1.42%) |
Jun 16, 2020 | 26.08 | 26.17 | 25.40 | 25.74 | 636,275 | +0.24(+0.95%) |
Jun 15, 2020 | 24.90 | 25.79 | 24.90 | 25.50 | 154,933 | +0.05(+0.18%) |
Jun 12, 2020 | 25.32 | 25.65 | 24.63 | 25.45 | 194,077 | +0.69(+2.80%) |
Jun 11, 2020 | 25.15 | 25.60 | 24.63 | 24.76 | 372,524 | -1.16(-4.49%) |
Jun 10, 2020 | 26.43 | 26.69 | 25.80 | 25.93 | 228,941 | -0.51(-1.92%) |
Jun 09, 2020 | 27.10 | 27.10 | 26.20 | 26.43 | 198,682 | -0.68(-2.50%) |
Jun 08, 2020 | 27.11 | 27.15 | 26.58 | 27.11 | 676,116 | +0.70(+2.66%) |
Jun 05, 2020 | 26.10 | 26.55 | 25.90 | 26.41 | 448,366 | +0.55(+2.14%) |
Jun 04, 2020 | 25.30 | 25.87 | 25.30 | 25.85 | 238,394 | +0.50(+1.98%) |
Jun 03, 2020 | 25.40 | 25.72 | 25.09 | 25.35 | 296,167 | +0.05(+0.20%) |
Jun 02, 2020 | 25.15 | 25.62 | 25.15 | 25.30 | 126,029 | +0.13(+0.51%) |
Jun 01, 2020 | 25.25 | 25.66 | 25.11 | 25.17 | 226,967 | -0.45(-1.76%) |
May 29, 2020 | 25.19 | 25.63 | 25.15 | 25.62 | 363,993 | +0.25(+0.99%) |
May 28, 2020 | 25.40 | 25.66 | 25.05 | 25.37 | 245,171 | -0.30(-1.18%) |
May 27, 2020 | 25.87 | 25.87 | 25.19 | 25.68 | 237,266 | +0.04(+0.16%) |
May 26, 2020 | 25.78 | 25.91 | 25.44 | 25.63 | 198,468 | +0.37(+1.46%) |
May 22, 2020 | 24.79 | 25.39 | 24.63 | 25.26 | 166,992 | +0.48(+1.93%) |
May 21, 2020 | 24.68 | 25.03 | 24.58 | 24.79 | 111,216 | +0.04(+0.15%) |
May 20, 2020 | 25.31 | 25.31 | 24.58 | 24.75 | 228,680 | +0.03(+0.10%) |
May 19, 2020 | 25.52 | 25.52 | 24.72 | 24.73 | 185,350 | -0.73(-2.86%) |
May 18, 2020 | 25.66 | 26.10 | 24.12 | 25.45 | 539,347 | +0.14(+0.57%) |
May 15, 2020 | 25.24 | 25.31 | 24.71 | 25.31 | 701,141 | +0.41(+1.64%) |
May 14, 2020 | 24.17 | 24.92 | 23.50 | 24.90 | 410,994 | +0.51(+2.10%) |
May 13, 2020 | 25.03 | 25.24 | 24.16 | 24.39 | 333,786 | -0.68(-2.70%) |
May 12, 2020 | 25.54 | 25.80 | 24.93 | 25.06 | 255,103 | +0.19(+0.77%) |
May 11, 2020 | 24.98 | 25.40 | 24.81 | 24.87 | 257,948 | +0.15(+0.60%) |
May 08, 2020 | 24.08 | 25.15 | 23.92 | 24.72 | 295,420 | +0.42(+1.72%) |
May 07, 2020 | 24.48 | 25.07 | 24.11 | 24.30 | 189,200 | +0.10(+0.43%) |
May 06, 2020 | 24.76 | 24.96 | 24.06 | 24.20 | 154,666 | -0.78(-3.14%) |
May 05, 2020 | 24.77 | 25.40 | 24.67 | 24.99 | 199,316 | +0.57(+2.34%) |
May 04, 2020 | 23.92 | 24.75 | 23.68 | 24.41 | 254,641 | +0.14(+0.57%) |
May 01, 2020 | 25.00 | 25.29 | 24.22 | 24.28 | 284,876 | -1.27(-4.98%) |
Apr 30, 2020 | 25.20 | 25.62 | 24.44 | 25.55 | 248,004 | +0.35(+1.39%) |
Apr 29, 2020 | 24.66 | 25.65 | 24.66 | 25.20 | 407,933 | +0.39(+1.59%) |
Apr 28, 2020 | 24.66 | 25.07 | 24.22 | 24.80 | 231,453 | +0.29(+1.19%) |
Apr 27, 2020 | 23.67 | 24.66 | 23.67 | 24.51 | 266,798 | +1.02(+4.32%) |
Apr 24, 2020 | 23.80 | 23.80 | 23.07 | 23.50 | 150,852 | +0.21(+0.89%) |
Apr 23, 2020 | 23.21 | 24.03 | 23.04 | 23.29 | 150,358 | +0.31(+1.33%) |
Apr 22, 2020 | 23.18 | 23.54 | 22.93 | 22.98 | 201,625 | -0.15(-0.66%) |
Apr 21, 2020 | 23.67 | 23.91 | 22.83 | 23.14 | 283,007 | -0.75(-3.14%) |
Apr 20, 2020 | 24.26 | 24.66 | 23.74 | 23.89 | 142,172 | -0.28(-1.16%) |
Apr 17, 2020 | 24.62 | 24.76 | 24.17 | 24.17 | 210,869 | +0.30(+1.24%) |
Apr 16, 2020 | 24.29 | 24.29 | 23.44 | 23.87 | 147,113 | -0.03(-0.12%) |
Apr 15, 2020 | 24.31 | 24.31 | 23.48 | 23.90 | 152,174 | -0.51(-2.10%) |
Apr 14, 2020 | 24.24 | 25.19 | 23.99 | 24.41 | 249,927 | +0.21(+0.88%) |
Apr 13, 2020 | 24.25 | 24.50 | 23.46 | 24.20 | 192,996 | -0.42(-1.70%) |
Apr 09, 2020 | 25.15 | 25.21 | 24.19 | 24.62 | 313,262 | +0.30(+1.24%) |
Apr 08, 2020 | 23.40 | 25.15 | 23.40 | 24.32 | 297,524 | +0.93(+3.96%) |
Apr 07, 2020 | 24.17 | 24.91 | 23.33 | 23.39 | 224,379 | +0.00(+0.00%) |
Apr 06, 2020 | 23.55 | 24.03 | 23.17 | 23.39 | 256,107 | +1.04(+4.66%) |
Apr 03, 2020 | 23.41 | 23.55 | 21.73 | 22.35 | 225,062 | -1.29(-5.47%) |
Apr 02, 2020 | 22.98 | 23.86 | 22.69 | 23.64 | 129,431 | +1.03(+4.56%) |