Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.81 | 25.04 | 24.79 | 24.99 | 104,854 | -0.02(-0.07%) |
Jun 29, 2020 | 24.93 | 25.04 | 24.82 | 25.01 | 199,006 | +0.14(+0.55%) |
Jun 26, 2020 | 25.01 | 25.01 | 24.73 | 24.87 | 63,585 | -0.36(-1.41%) |
Jun 25, 2020 | 24.96 | 25.23 | 24.86 | 25.23 | 65,692 | +0.25(+0.99%) |
Jun 24, 2020 | 25.25 | 25.29 | 24.85 | 24.98 | 67,906 | -0.52(-2.04%) |
Jun 23, 2020 | 25.59 | 25.71 | 25.50 | 25.50 | 88,807 | +0.08(+0.32%) |
Jun 22, 2020 | 25.19 | 25.46 | 25.14 | 25.42 | 86,215 | +0.33(+1.31%) |
Jun 19, 2020 | 25.37 | 25.45 | 25.02 | 25.09 | 94,029 | -0.16(-0.64%) |
Jun 18, 2020 | 25.14 | 25.32 | 25.14 | 25.25 | 46,528 | -0.10(-0.39%) |
Jun 17, 2020 | 25.43 | 25.49 | 25.22 | 25.35 | 60,374 | +0.14(+0.57%) |
Jun 16, 2020 | 25.49 | 25.52 | 25.08 | 25.21 | 139,401 | +0.36(+1.45%) |
Jun 15, 2020 | 24.29 | 24.95 | 24.29 | 24.85 | 83,306 | -0.10(-0.39%) |
Jun 12, 2020 | 25.13 | 25.14 | 24.62 | 24.94 | 55,487 | +0.39(+1.61%) |
Jun 11, 2020 | 25.22 | 25.35 | 24.46 | 24.55 | 89,239 | -1.46(-5.62%) |
Jun 10, 2020 | 26.02 | 26.19 | 25.83 | 26.01 | 89,912 | +0.05(+0.17%) |
Jun 09, 2020 | 25.89 | 26.06 | 25.81 | 25.97 | 275,933 | -0.34(-1.30%) |
Jun 08, 2020 | 26.08 | 26.33 | 25.94 | 26.31 | 82,463 | +0.41(+1.57%) |
Jun 05, 2020 | 25.87 | 26.05 | 25.84 | 25.90 | 66,451 | +0.44(+1.74%) |
Jun 04, 2020 | 25.48 | 25.63 | 25.35 | 25.46 | 49,961 | -0.17(-0.67%) |
Jun 03, 2020 | 25.50 | 25.69 | 25.42 | 25.63 | 352,784 | +0.33(+1.28%) |
Jun 02, 2020 | 25.21 | 25.40 | 25.13 | 25.31 | 236,618 | +0.29(+1.15%) |
Jun 01, 2020 | 24.64 | 25.07 | 24.64 | 25.02 | 260,297 | +0.50(+2.03%) |
May 29, 2020 | 24.52 | 24.60 | 24.31 | 24.52 | 73,540 | +0.03(+0.14%) |
May 28, 2020 | 24.66 | 24.73 | 24.47 | 24.49 | 49,439 | -0.01(-0.03%) |
May 27, 2020 | 24.42 | 24.51 | 24.21 | 24.50 | 337,352 | +0.27(+1.10%) |
May 26, 2020 | 24.25 | 24.36 | 24.19 | 24.23 | 122,364 | +0.73(+3.09%) |
May 22, 2020 | 23.36 | 23.50 | 23.32 | 23.50 | 124,043 | +0.03(+0.12%) |
May 21, 2020 | 23.58 | 23.63 | 23.40 | 23.48 | 110,217 | -0.23(-0.95%) |
May 20, 2020 | 23.59 | 23.73 | 23.56 | 23.70 | 62,433 | +0.56(+2.42%) |
May 19, 2020 | 23.25 | 23.43 | 23.14 | 23.14 | 87,150 | -0.30(-1.27%) |
May 18, 2020 | 23.11 | 23.48 | 23.11 | 23.44 | 112,298 | +0.81(+3.59%) |
May 15, 2020 | 22.49 | 22.69 | 22.48 | 22.63 | 94,472 | +0.08(+0.35%) |
May 14, 2020 | 22.26 | 22.63 | 22.10 | 22.55 | 145,000 | -0.18(-0.78%) |
May 13, 2020 | 23.05 | 23.07 | 22.66 | 22.73 | 140,137 | -0.18(-0.79%) |
May 12, 2020 | 23.22 | 23.30 | 22.89 | 22.91 | 431,942 | -0.39(-1.67%) |
May 11, 2020 | 23.13 | 23.38 | 23.13 | 23.30 | 55,437 | +0.16(+0.70%) |
May 08, 2020 | 23.00 | 23.19 | 23.00 | 23.13 | 82,178 | +0.37(+1.65%) |
May 07, 2020 | 22.63 | 22.85 | 22.63 | 22.76 | 153,525 | +0.47(+2.13%) |
May 06, 2020 | 22.52 | 22.59 | 22.24 | 22.28 | 74,666 | -0.15(-0.68%) |
May 05, 2020 | 22.47 | 22.64 | 22.38 | 22.44 | 450,709 | +0.12(+0.53%) |
May 04, 2020 | 22.10 | 22.39 | 22.09 | 22.32 | 132,750 | +0.01(+0.04%) |
May 01, 2020 | 22.31 | 22.45 | 22.14 | 22.31 | 254,399 | -0.46(-2.02%) |
Apr 30, 2020 | 23.01 | 23.07 | 22.62 | 22.77 | 546,957 | -0.42(-1.79%) |
Apr 29, 2020 | 23.09 | 23.27 | 23.03 | 23.19 | 100,795 | +0.61(+2.72%) |
Apr 28, 2020 | 22.86 | 22.87 | 22.53 | 22.57 | 190,157 | +0.23(+1.05%) |
Apr 27, 2020 | 22.22 | 22.41 | 22.18 | 22.34 | 115,667 | +0.26(+1.19%) |
Apr 24, 2020 | 21.95 | 22.08 | 21.78 | 22.08 | 133,346 | +0.25(+1.16%) |
Apr 23, 2020 | 21.92 | 22.19 | 21.77 | 21.82 | 146,860 | +0.19(+0.88%) |
Apr 22, 2020 | 21.62 | 21.73 | 21.50 | 21.63 | 88,826 | +0.38(+1.78%) |
Apr 21, 2020 | 21.34 | 21.52 | 21.18 | 21.25 | 194,712 | -0.34(-1.59%) |
Apr 20, 2020 | 21.67 | 21.98 | 21.60 | 21.60 | 175,357 | -0.23(-1.08%) |
Apr 17, 2020 | 21.88 | 21.99 | 21.62 | 21.83 | 280,869 | +0.42(+1.98%) |
Apr 16, 2020 | 21.43 | 21.51 | 21.20 | 21.41 | 254,570 | +0.22(+1.02%) |
Apr 15, 2020 | 21.25 | 21.33 | 20.92 | 21.19 | 434,285 | -0.70(-3.18%) |
Apr 14, 2020 | 21.86 | 22.14 | 21.77 | 21.89 | 167,557 | +0.37(+1.72%) |
Apr 13, 2020 | 21.59 | 21.66 | 21.38 | 21.52 | 545,897 | -0.16(-0.75%) |
Apr 09, 2020 | 21.44 | 21.82 | 21.44 | 21.68 | 758,215 | +0.60(+2.87%) |
Apr 08, 2020 | 20.83 | 21.23 | 20.82 | 21.07 | 269,035 | +0.27(+1.30%) |
Apr 07, 2020 | 21.30 | 21.54 | 20.72 | 20.80 | 294,802 | +0.39(+1.90%) |
Apr 06, 2020 | 20.12 | 20.55 | 20.07 | 20.41 | 386,558 | +1.03(+5.31%) |
Apr 03, 2020 | 19.59 | 19.59 | 19.18 | 19.39 | 332,813 | -0.54(-2.72%) |
Apr 02, 2020 | 19.65 | 19.96 | 19.56 | 19.93 | 384,669 | +0.33(+1.71%) |