Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.86 | 24.27 | 23.86 | 24.24 | 29,926 | +0.36(+1.52%) |
Jun 29, 2020 | 23.67 | 23.88 | 23.51 | 23.88 | 60,760 | +0.32(+1.38%) |
Jun 26, 2020 | 24.00 | 24.01 | 23.55 | 23.56 | 110,804 | -0.57(-2.36%) |
Jun 25, 2020 | 23.81 | 24.12 | 23.74 | 24.12 | 78,803 | +0.24(+1.02%) |
Jun 24, 2020 | 24.45 | 24.45 | 23.81 | 23.88 | 97,114 | -0.64(-2.59%) |
Jun 23, 2020 | 24.59 | 24.70 | 24.51 | 24.52 | 120,736 | +0.11(+0.44%) |
Jun 22, 2020 | 24.25 | 24.41 | 24.11 | 24.41 | 98,380 | +0.16(+0.66%) |
Jun 19, 2020 | 24.73 | 24.73 | 24.15 | 24.25 | 23,072 | -0.10(-0.42%) |
Jun 18, 2020 | 24.21 | 24.37 | 24.21 | 24.35 | 52,514 | -0.02(-0.08%) |
Jun 17, 2020 | 24.60 | 24.60 | 24.34 | 24.37 | 44,979 | -0.01(-0.04%) |
Jun 16, 2020 | 24.64 | 24.64 | 24.21 | 24.38 | 88,050 | +0.38(+1.58%) |
Jun 15, 2020 | 23.31 | 24.05 | 23.24 | 24.00 | 103,543 | +0.21(+0.88%) |
Jun 12, 2020 | 24.14 | 24.14 | 23.34 | 23.79 | 64,793 | +0.33(+1.40%) |
Jun 11, 2020 | 24.26 | 24.36 | 23.46 | 23.46 | 143,902 | -1.48(-5.94%) |
Jun 10, 2020 | 25.18 | 25.18 | 24.90 | 24.94 | 94,017 | -0.10(-0.42%) |
Jun 09, 2020 | 25.04 | 25.14 | 24.94 | 25.05 | 165,888 | -0.17(-0.66%) |
Jun 08, 2020 | 25.04 | 25.21 | 24.92 | 25.21 | 94,175 | +0.32(+1.28%) |
Jun 05, 2020 | 24.72 | 25.03 | 24.72 | 24.89 | 50,254 | +0.57(+2.34%) |
Jun 04, 2020 | 24.37 | 24.43 | 24.17 | 24.32 | 36,543 | -0.05(-0.22%) |
Jun 03, 2020 | 24.24 | 24.43 | 24.21 | 24.38 | 67,837 | +0.33(+1.35%) |
Jun 02, 2020 | 23.93 | 24.05 | 23.87 | 24.05 | 48,171 | +0.16(+0.68%) |
Jun 01, 2020 | 23.72 | 23.92 | 23.69 | 23.89 | 87,139 | +0.09(+0.40%) |
May 29, 2020 | 23.61 | 23.83 | 23.43 | 23.80 | 172,256 | +0.12(+0.52%) |
May 28, 2020 | 23.77 | 23.97 | 23.66 | 23.67 | 30,016 | -0.04(-0.18%) |
May 27, 2020 | 23.59 | 23.71 | 23.26 | 23.71 | 48,873 | +0.36(+1.55%) |
May 26, 2020 | 23.72 | 23.72 | 23.35 | 23.35 | 120,538 | +0.28(+1.21%) |
May 22, 2020 | 23.05 | 23.09 | 22.90 | 23.07 | 44,881 | +0.05(+0.21%) |
May 21, 2020 | 23.19 | 23.23 | 22.94 | 23.03 | 38,376 | -0.16(-0.71%) |
May 20, 2020 | 23.34 | 23.34 | 23.11 | 23.19 | 60,647 | +0.37(+1.61%) |
May 19, 2020 | 22.97 | 23.13 | 22.82 | 22.82 | 37,201 | -0.24(-1.06%) |
May 18, 2020 | 22.89 | 23.15 | 22.89 | 23.07 | 96,482 | +0.71(+3.18%) |
May 15, 2020 | 22.06 | 22.36 | 22.01 | 22.36 | 52,151 | +0.12(+0.54%) |
May 14, 2020 | 21.78 | 22.24 | 21.64 | 22.24 | 369,723 | +0.20(+0.90%) |
May 13, 2020 | 22.40 | 22.40 | 21.81 | 22.04 | 98,325 | -0.36(-1.62%) |
May 12, 2020 | 23.06 | 23.06 | 22.40 | 22.40 | 52,669 | -0.45(-1.98%) |
May 11, 2020 | 22.67 | 22.95 | 22.67 | 22.86 | 88,119 | +0.03(+0.12%) |
May 08, 2020 | 22.73 | 22.84 | 22.70 | 22.83 | 67,006 | +0.34(+1.52%) |
May 07, 2020 | 22.50 | 22.62 | 22.43 | 22.49 | 102,684 | +0.25(+1.12%) |
May 06, 2020 | 22.62 | 22.62 | 22.24 | 22.24 | 112,200 | -0.15(-0.68%) |
May 05, 2020 | 22.37 | 22.58 | 22.35 | 22.39 | 67,881 | +0.24(+1.09%) |
May 04, 2020 | 22.04 | 22.16 | 21.82 | 22.15 | 122,586 | +0.09(+0.42%) |
May 01, 2020 | 22.26 | 22.26 | 22.00 | 22.06 | 332,819 | -0.66(-2.91%) |
Apr 30, 2020 | 22.92 | 22.92 | 22.55 | 22.72 | 356,075 | -0.22(-0.95%) |
Apr 29, 2020 | 22.73 | 23.04 | 22.71 | 22.93 | 332,250 | +0.60(+2.68%) |
Apr 28, 2020 | 22.76 | 22.76 | 22.33 | 22.34 | 112,134 | -0.14(-0.63%) |
Apr 27, 2020 | 22.30 | 22.52 | 22.30 | 22.48 | 63,099 | +0.37(+1.66%) |
Apr 24, 2020 | 22.06 | 22.19 | 21.81 | 22.11 | 67,638 | +0.27(+1.25%) |
Apr 23, 2020 | 22.06 | 22.18 | 21.83 | 21.84 | 259,409 | -0.05(-0.25%) |
Apr 22, 2020 | 21.80 | 22.15 | 21.69 | 21.89 | 236,077 | +0.47(+2.22%) |
Apr 21, 2020 | 21.80 | 21.80 | 21.32 | 21.42 | 160,821 | -0.68(-3.06%) |
Apr 20, 2020 | 22.11 | 22.38 | 22.06 | 22.10 | 159,137 | -0.32(-1.44%) |
Apr 17, 2020 | 22.53 | 22.53 | 22.12 | 22.42 | 183,003 | +0.53(+2.41%) |
Apr 16, 2020 | 21.81 | 21.93 | 21.65 | 21.89 | 185,446 | +0.15(+0.68%) |
Apr 15, 2020 | 21.76 | 21.90 | 21.59 | 21.74 | 133,481 | -0.50(-2.26%) |
Apr 14, 2020 | 22.00 | 22.27 | 21.93 | 22.25 | 252,000 | +0.68(+3.14%) |
Apr 13, 2020 | 21.77 | 21.77 | 21.26 | 21.57 | 109,795 | -0.22(-1.03%) |
Apr 09, 2020 | 21.88 | 21.98 | 21.61 | 21.79 | 271,186 | +0.32(+1.50%) |
Apr 08, 2020 | 21.05 | 21.54 | 20.89 | 21.47 | 288,367 | +0.73(+3.52%) |
Apr 07, 2020 | 21.41 | 21.51 | 20.74 | 20.74 | 54,670 | -0.11(-0.51%) |
Apr 06, 2020 | 20.51 | 20.90 | 20.25 | 20.85 | 72,667 | +1.42(+7.30%) |
Apr 03, 2020 | 19.57 | 19.74 | 19.24 | 19.43 | 88,815 | -0.26(-1.33%) |
Apr 02, 2020 | 19.27 | 19.72 | 19.23 | 19.69 | 94,968 | +0.39(+2.04%) |