Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.83 | 25.37 | 24.83 | 25.25 | 1,818,516 | +0.41(+1.66%) |
Jun 29, 2020 | 24.62 | 24.84 | 24.30 | 24.84 | 447,461 | +0.32(+1.32%) |
Jun 26, 2020 | 24.95 | 24.97 | 24.47 | 24.52 | 2,080,813 | -0.52(-2.09%) |
Jun 25, 2020 | 24.72 | 25.04 | 24.49 | 25.04 | 248,082 | +0.27(+1.09%) |
Jun 24, 2020 | 25.32 | 25.41 | 24.64 | 24.77 | 765,126 | -0.76(-2.99%) |
Jun 23, 2020 | 25.74 | 25.75 | 25.48 | 25.53 | 232,637 | -0.04(-0.14%) |
Jun 22, 2020 | 25.27 | 25.58 | 25.19 | 25.57 | 165,444 | +0.25(+0.98%) |
Jun 19, 2020 | 25.68 | 25.69 | 25.15 | 25.32 | 377,880 | -0.04(-0.15%) |
Jun 18, 2020 | 25.24 | 25.43 | 25.24 | 25.36 | 164,506 | -0.03(-0.10%) |
Jun 17, 2020 | 25.44 | 25.56 | 25.31 | 25.38 | 332,344 | +0.03(+0.11%) |
Jun 16, 2020 | 25.54 | 25.55 | 24.97 | 25.36 | 479,194 | +0.52(+2.11%) |
Jun 15, 2020 | 23.91 | 24.89 | 23.85 | 24.83 | 494,920 | +0.35(+1.42%) |
Jun 12, 2020 | 24.81 | 24.91 | 24.00 | 24.49 | 245,416 | +0.36(+1.50%) |
Jun 11, 2020 | 24.99 | 25.04 | 24.11 | 24.12 | 401,153 | -1.56(-6.07%) |
Jun 10, 2020 | 25.75 | 25.86 | 25.51 | 25.68 | 232,232 | -0.03(-0.13%) |
Jun 09, 2020 | 25.65 | 25.86 | 25.61 | 25.72 | 129,470 | -0.15(-0.59%) |
Jun 08, 2020 | 25.77 | 25.87 | 25.66 | 25.87 | 421,352 | +0.14(+0.55%) |
Jun 05, 2020 | 25.40 | 25.85 | 25.39 | 25.73 | 313,702 | +0.71(+2.83%) |
Jun 04, 2020 | 25.19 | 25.32 | 24.87 | 25.02 | 441,344 | -0.26(-1.02%) |
Jun 03, 2020 | 25.09 | 25.36 | 25.09 | 25.28 | 277,264 | +0.36(+1.46%) |
Jun 02, 2020 | 24.84 | 24.92 | 24.65 | 24.92 | 351,824 | +0.15(+0.61%) |
Jun 01, 2020 | 24.57 | 24.87 | 24.56 | 24.76 | 329,428 | +0.17(+0.69%) |
May 29, 2020 | 24.32 | 24.65 | 24.23 | 24.59 | 405,605 | +0.26(+1.09%) |
May 28, 2020 | 24.45 | 24.76 | 24.28 | 24.33 | 479,666 | -0.05(-0.22%) |
May 27, 2020 | 24.30 | 24.38 | 23.69 | 24.38 | 943,971 | +0.29(+1.20%) |
May 26, 2020 | 24.49 | 24.50 | 24.06 | 24.09 | 642,078 | +0.18(+0.75%) |
May 22, 2020 | 23.75 | 23.91 | 23.66 | 23.91 | 257,225 | +0.12(+0.52%) |
May 21, 2020 | 23.93 | 24.02 | 23.64 | 23.79 | 553,050 | -0.17(-0.72%) |
May 20, 2020 | 23.85 | 24.06 | 23.85 | 23.96 | 528,652 | +0.42(+1.80%) |
May 19, 2020 | 23.60 | 23.89 | 23.54 | 23.54 | 327,313 | -0.08(-0.34%) |
May 18, 2020 | 23.39 | 23.76 | 23.39 | 23.62 | 563,996 | +0.81(+3.54%) |
May 15, 2020 | 22.45 | 22.83 | 22.36 | 22.81 | 599,166 | +0.12(+0.53%) |
May 14, 2020 | 22.12 | 22.69 | 21.91 | 22.69 | 301,534 | +0.33(+1.46%) |
May 13, 2020 | 22.76 | 22.88 | 22.11 | 22.36 | 680,441 | -0.44(-1.91%) |
May 12, 2020 | 23.43 | 23.45 | 22.80 | 22.80 | 296,153 | -0.54(-2.33%) |
May 11, 2020 | 23.10 | 23.50 | 23.09 | 23.34 | 408,172 | +0.03(+0.13%) |
May 08, 2020 | 23.18 | 23.33 | 23.13 | 23.31 | 310,108 | +0.40(+1.74%) |
May 07, 2020 | 22.82 | 23.07 | 22.82 | 22.91 | 388,893 | +0.39(+1.75%) |
May 06, 2020 | 22.69 | 22.78 | 22.47 | 22.52 | 645,939 | -0.02(-0.07%) |
May 05, 2020 | 22.45 | 22.77 | 22.45 | 22.54 | 384,529 | +0.34(+1.55%) |
May 04, 2020 | 21.86 | 22.21 | 21.80 | 22.19 | 284,832 | +0.15(+0.67%) |
May 01, 2020 | 22.27 | 22.32 | 21.93 | 22.04 | 644,347 | -0.70(-3.07%) |
Apr 30, 2020 | 22.91 | 22.97 | 22.64 | 22.74 | 470,076 | -0.34(-1.48%) |
Apr 29, 2020 | 22.70 | 23.20 | 22.65 | 23.08 | 374,050 | +0.85(+3.84%) |
Apr 28, 2020 | 22.60 | 22.75 | 22.19 | 22.23 | 535,188 | -0.04(-0.16%) |
Apr 27, 2020 | 22.04 | 22.35 | 22.04 | 22.26 | 504,598 | +0.40(+1.83%) |
Apr 24, 2020 | 21.64 | 21.92 | 21.47 | 21.86 | 376,340 | +0.37(+1.70%) |
Apr 23, 2020 | 21.56 | 21.85 | 21.50 | 21.50 | 536,051 | -0.03(-0.13%) |
Apr 22, 2020 | 21.26 | 21.63 | 21.22 | 21.52 | 366,739 | +0.68(+3.24%) |
Apr 21, 2020 | 21.21 | 21.27 | 20.76 | 20.85 | 447,952 | -0.77(-3.56%) |
Apr 20, 2020 | 21.70 | 21.98 | 21.57 | 21.62 | 422,882 | -0.41(-1.87%) |
Apr 17, 2020 | 21.81 | 22.06 | 21.70 | 22.03 | 254,658 | +0.69(+3.24%) |
Apr 16, 2020 | 21.31 | 21.44 | 21.09 | 21.34 | 385,494 | +0.14(+0.64%) |
Apr 15, 2020 | 21.15 | 21.32 | 21.04 | 21.20 | 468,597 | -0.50(-2.31%) |
Apr 14, 2020 | 21.41 | 21.76 | 21.41 | 21.70 | 655,124 | +0.75(+3.59%) |
Apr 13, 2020 | 21.13 | 21.13 | 20.62 | 20.95 | 750,313 | -0.27(-1.28%) |
Apr 09, 2020 | 21.26 | 21.59 | 21.04 | 21.22 | 650,508 | +0.25(+1.21%) |
Apr 08, 2020 | 20.41 | 21.06 | 20.30 | 20.97 | 524,201 | +0.79(+3.94%) |
Apr 07, 2020 | 20.78 | 21.03 | 20.17 | 20.17 | 477,772 | +0.07(+0.35%) |
Apr 06, 2020 | 19.27 | 20.24 | 19.27 | 20.10 | 605,517 | +1.60(+8.65%) |
Apr 03, 2020 | 18.80 | 18.88 | 18.29 | 18.50 | 437,437 | -0.37(-1.94%) |
Apr 02, 2020 | 18.41 | 18.99 | 18.39 | 18.87 | 2,476,882 | +0.31(+1.67%) |