Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.82 | 25.10 | 24.46 | 24.79 | 201,632 | +0.24(+0.99%) |
Jun 29, 2020 | 24.59 | 24.87 | 24.35 | 24.55 | 164,515 | -0.07(-0.28%) |
Jun 26, 2020 | 25.28 | 25.43 | 24.32 | 24.62 | 235,443 | -0.92(-3.62%) |
Jun 25, 2020 | 24.62 | 25.81 | 24.45 | 25.54 | 231,070 | +0.89(+3.59%) |
Jun 24, 2020 | 25.15 | 25.27 | 24.59 | 24.66 | 281,555 | -0.66(-2.61%) |
Jun 23, 2020 | 25.55 | 25.87 | 25.19 | 25.32 | 367,067 | -0.10(-0.38%) |
Jun 22, 2020 | 24.73 | 25.80 | 24.68 | 25.42 | 231,758 | +0.61(+2.47%) |
Jun 19, 2020 | 25.89 | 25.94 | 24.76 | 24.80 | 1,143,729 | -0.57(-2.26%) |
Jun 18, 2020 | 25.25 | 25.66 | 25.19 | 25.38 | 179,002 | -0.03(-0.11%) |
Jun 17, 2020 | 25.41 | 26.35 | 25.38 | 25.41 | 333,926 | +0.04(+0.15%) |
Jun 16, 2020 | 26.05 | 26.23 | 25.16 | 25.37 | 393,102 | +0.12(+0.46%) |
Jun 15, 2020 | 24.20 | 25.39 | 23.78 | 25.25 | 692,409 | +0.50(+2.01%) |
Jun 12, 2020 | 25.53 | 25.53 | 24.16 | 24.76 | 559,743 | -0.39(-1.55%) |
Jun 11, 2020 | 25.71 | 26.08 | 24.73 | 25.14 | 452,198 | -1.34(-5.07%) |
Jun 10, 2020 | 27.51 | 27.51 | 26.20 | 26.49 | 323,449 | -0.85(-3.10%) |
Jun 09, 2020 | 27.30 | 27.80 | 26.86 | 27.34 | 268,242 | -0.18(-0.67%) |
Jun 08, 2020 | 26.90 | 28.19 | 26.90 | 27.52 | 556,115 | +0.73(+2.73%) |
Jun 05, 2020 | 26.94 | 27.26 | 26.66 | 26.79 | 381,414 | +0.75(+2.88%) |
Jun 04, 2020 | 26.22 | 26.35 | 25.82 | 26.04 | 281,826 | -0.40(-1.51%) |
Jun 03, 2020 | 25.77 | 26.72 | 25.49 | 26.44 | 633,917 | +1.11(+4.38%) |
Jun 02, 2020 | 25.86 | 25.86 | 24.94 | 25.33 | 464,357 | -0.37(-1.44%) |
Jun 01, 2020 | 25.91 | 26.44 | 25.35 | 25.70 | 171,551 | -0.13(-0.49%) |
May 29, 2020 | 25.21 | 25.88 | 24.87 | 25.83 | 372,066 | +0.47(+1.84%) |
May 28, 2020 | 26.34 | 26.34 | 25.36 | 25.36 | 221,261 | -0.87(-3.30%) |
May 27, 2020 | 25.59 | 26.55 | 25.59 | 26.23 | 145,916 | +0.45(+1.74%) |
May 26, 2020 | 25.80 | 26.62 | 25.46 | 25.78 | 203,647 | +0.64(+2.56%) |
May 22, 2020 | 25.91 | 25.91 | 24.54 | 25.14 | 237,498 | -1.04(-3.98%) |
May 21, 2020 | 26.62 | 27.32 | 26.09 | 26.18 | 294,250 | -0.84(-3.10%) |
May 20, 2020 | 27.59 | 28.97 | 26.93 | 27.01 | 357,289 | -0.02(-0.07%) |
May 19, 2020 | 27.09 | 27.74 | 25.92 | 27.03 | 429,401 | +0.53(+1.98%) |
May 18, 2020 | 26.28 | 26.65 | 26.01 | 26.51 | 236,357 | +0.98(+3.85%) |
May 15, 2020 | 24.86 | 25.92 | 24.86 | 25.52 | 153,469 | +0.43(+1.71%) |
May 14, 2020 | 24.65 | 25.15 | 24.04 | 25.10 | 225,795 | -0.14(-0.54%) |
May 13, 2020 | 26.01 | 26.06 | 25.10 | 25.23 | 198,812 | -0.68(-2.63%) |
May 12, 2020 | 26.20 | 26.32 | 25.87 | 25.91 | 139,178 | -0.19(-0.75%) |
May 11, 2020 | 25.98 | 26.41 | 25.83 | 26.11 | 117,383 | -0.10(-0.37%) |
May 08, 2020 | 25.65 | 26.45 | 25.65 | 26.21 | 114,845 | +0.93(+3.70%) |
May 07, 2020 | 25.49 | 25.77 | 25.15 | 25.27 | 138,378 | -0.07(-0.27%) |
May 06, 2020 | 25.31 | 25.70 | 25.13 | 25.34 | 213,252 | +0.26(+1.05%) |
May 05, 2020 | 25.10 | 25.88 | 24.98 | 25.08 | 151,722 | +0.25(+1.02%) |
May 04, 2020 | 24.90 | 25.17 | 24.41 | 24.82 | 353,934 | -0.50(-1.96%) |
May 01, 2020 | 26.44 | 26.44 | 24.87 | 25.32 | 299,646 | -1.70(-6.30%) |
Apr 30, 2020 | 27.51 | 27.72 | 26.63 | 27.02 | 176,473 | -0.64(-2.32%) |
Apr 29, 2020 | 26.71 | 28.23 | 26.71 | 27.67 | 222,946 | +1.53(+5.85%) |
Apr 28, 2020 | 26.98 | 27.20 | 25.79 | 26.14 | 173,991 | -0.44(-1.65%) |
Apr 27, 2020 | 25.12 | 26.60 | 25.12 | 26.58 | 335,439 | +1.64(+6.56%) |
Apr 24, 2020 | 24.36 | 25.08 | 24.36 | 24.94 | 244,996 | +0.63(+2.60%) |
Apr 23, 2020 | 23.79 | 24.63 | 23.75 | 24.31 | 247,875 | +0.55(+2.34%) |
Apr 22, 2020 | 23.17 | 23.86 | 22.96 | 23.75 | 151,765 | +1.08(+4.77%) |
Apr 21, 2020 | 23.22 | 23.46 | 22.59 | 22.67 | 431,401 | -0.92(-3.92%) |
Apr 20, 2020 | 23.72 | 24.15 | 23.44 | 23.60 | 162,372 | -0.32(-1.34%) |
Apr 17, 2020 | 23.79 | 24.06 | 23.17 | 23.92 | 236,368 | +1.00(+4.38%) |
Apr 16, 2020 | 23.52 | 23.69 | 22.58 | 22.92 | 323,040 | -0.41(-1.75%) |
Apr 15, 2020 | 23.04 | 23.54 | 22.73 | 23.32 | 254,989 | +0.01(+0.04%) |
Apr 14, 2020 | 24.16 | 24.24 | 23.26 | 23.31 | 320,806 | -0.33(-1.40%) |
Apr 13, 2020 | 24.09 | 24.13 | 23.13 | 23.65 | 373,303 | -0.35(-1.46%) |
Apr 09, 2020 | 23.36 | 24.10 | 22.89 | 24.00 | 534,267 | +0.77(+3.31%) |
Apr 08, 2020 | 22.59 | 23.68 | 22.35 | 23.23 | 239,620 | +0.87(+3.87%) |
Apr 07, 2020 | 23.31 | 23.56 | 22.19 | 22.36 | 1,007,205 | -0.09(-0.39%) |
Apr 06, 2020 | 22.35 | 23.27 | 21.79 | 22.45 | 734,479 | +0.25(+1.14%) |
Apr 03, 2020 | 22.80 | 23.01 | 21.74 | 22.20 | 705,816 | -0.71(-3.10%) |
Apr 02, 2020 | 24.12 | 24.24 | 21.42 | 22.91 | 780,872 | -1.47(-6.03%) |