Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.36 | 25.86 | 25.31 | 25.74 | 363,951 | +0.33(+1.29%) |
Jun 29, 2020 | 25.04 | 25.48 | 24.85 | 25.42 | 597,751 | +0.61(+2.45%) |
Jun 26, 2020 | 25.25 | 25.25 | 24.71 | 24.81 | 745,352 | -0.57(-2.25%) |
Jun 25, 2020 | 24.97 | 25.40 | 24.80 | 25.38 | 1,362,870 | +0.28(+1.12%) |
Jun 24, 2020 | 25.69 | 25.69 | 24.83 | 25.10 | 718,961 | -0.84(-3.26%) |
Jun 23, 2020 | 26.37 | 26.40 | 25.94 | 25.94 | 425,251 | -0.06(-0.24%) |
Jun 22, 2020 | 25.95 | 26.11 | 25.61 | 26.01 | 513,961 | -0.06(-0.24%) |
Jun 19, 2020 | 26.79 | 26.79 | 25.90 | 26.07 | 806,713 | -0.27(-1.03%) |
Jun 18, 2020 | 26.17 | 26.59 | 26.10 | 26.34 | 467,962 | -0.06(-0.24%) |
Jun 17, 2020 | 26.91 | 26.91 | 26.38 | 26.41 | 1,362,687 | -0.43(-1.59%) |
Jun 16, 2020 | 27.29 | 27.37 | 26.42 | 26.83 | 576,599 | +0.54(+2.07%) |
Jun 15, 2020 | 25.15 | 26.46 | 25.02 | 26.29 | 503,778 | +0.30(+1.15%) |
Jun 12, 2020 | 26.31 | 26.42 | 25.36 | 25.99 | 482,504 | +0.64(+2.54%) |
Jun 11, 2020 | 26.15 | 26.34 | 25.27 | 25.35 | 1,070,113 | -2.02(-7.38%) |
Jun 10, 2020 | 28.20 | 28.20 | 27.34 | 27.37 | 570,614 | -0.89(-3.14%) |
Jun 09, 2020 | 28.59 | 28.59 | 28.06 | 28.25 | 764,758 | -0.77(-2.65%) |
Jun 08, 2020 | 28.60 | 29.03 | 28.55 | 29.02 | 1,236,983 | +0.86(+3.06%) |
Jun 05, 2020 | 28.27 | 28.66 | 28.11 | 28.16 | 1,062,371 | +0.98(+3.60%) |
Jun 04, 2020 | 26.80 | 27.19 | 26.61 | 27.19 | 716,524 | +0.23(+0.84%) |
Jun 03, 2020 | 26.43 | 27.05 | 26.43 | 26.96 | 616,902 | +0.88(+3.37%) |
Jun 02, 2020 | 25.94 | 26.17 | 25.89 | 26.08 | 895,566 | +0.31(+1.20%) |
Jun 01, 2020 | 25.46 | 25.90 | 25.36 | 25.77 | 414,371 | +0.36(+1.43%) |
May 29, 2020 | 25.42 | 25.57 | 25.08 | 25.41 | 694,780 | -0.18(-0.71%) |
May 28, 2020 | 26.23 | 26.23 | 25.52 | 25.59 | 1,205,716 | -0.38(-1.47%) |
May 27, 2020 | 25.75 | 26.01 | 25.38 | 25.97 | 582,996 | +0.75(+2.98%) |
May 26, 2020 | 25.05 | 25.43 | 25.05 | 25.22 | 783,404 | +1.04(+4.31%) |
May 22, 2020 | 24.23 | 24.38 | 23.95 | 24.18 | 505,430 | -0.05(-0.19%) |
May 21, 2020 | 24.21 | 24.44 | 24.07 | 24.22 | 613,710 | -0.03(-0.11%) |
May 20, 2020 | 24.18 | 24.38 | 24.10 | 24.25 | 693,467 | +0.52(+2.21%) |
May 19, 2020 | 24.15 | 24.25 | 23.73 | 23.73 | 576,909 | -0.44(-1.83%) |
May 18, 2020 | 23.56 | 24.32 | 23.46 | 24.17 | 595,247 | +1.52(+6.70%) |
May 15, 2020 | 22.48 | 22.73 | 22.24 | 22.65 | 793,741 | +0.02(+0.08%) |
May 14, 2020 | 21.90 | 22.65 | 21.43 | 22.63 | 872,352 | +0.33(+1.46%) |
May 13, 2020 | 23.00 | 23.00 | 22.14 | 22.31 | 1,470,104 | -0.84(-3.63%) |
May 12, 2020 | 24.08 | 24.14 | 23.15 | 23.15 | 844,613 | -0.84(-3.50%) |
May 11, 2020 | 24.12 | 24.23 | 23.74 | 23.99 | 461,672 | -0.42(-1.74%) |
May 08, 2020 | 23.87 | 24.46 | 23.87 | 24.41 | 634,085 | +0.90(+3.84%) |
May 07, 2020 | 23.43 | 23.92 | 23.43 | 23.51 | 700,293 | +0.43(+1.88%) |
May 06, 2020 | 23.65 | 23.66 | 23.08 | 23.08 | 646,072 | -0.42(-1.77%) |
May 05, 2020 | 23.82 | 24.07 | 23.46 | 23.49 | 501,437 | -0.05(-0.19%) |
May 04, 2020 | 23.29 | 23.56 | 23.00 | 23.54 | 555,400 | -0.06(-0.27%) |
May 01, 2020 | 23.96 | 23.97 | 23.37 | 23.60 | 674,165 | -0.90(-3.69%) |
Apr 30, 2020 | 24.85 | 24.85 | 24.39 | 24.50 | 881,916 | -0.81(-3.21%) |
Apr 29, 2020 | 25.04 | 25.50 | 24.90 | 25.32 | 716,248 | +0.97(+3.97%) |
Apr 28, 2020 | 24.42 | 24.74 | 24.10 | 24.35 | 613,262 | +0.48(+2.01%) |
Apr 27, 2020 | 23.14 | 23.98 | 23.06 | 23.87 | 660,670 | +0.90(+3.93%) |
Apr 24, 2020 | 22.90 | 23.09 | 22.57 | 22.97 | 1,104,971 | +0.31(+1.35%) |
Apr 23, 2020 | 22.63 | 23.05 | 22.59 | 22.66 | 840,367 | +0.23(+1.01%) |
Apr 22, 2020 | 22.68 | 22.77 | 22.34 | 22.44 | 844,225 | +0.18(+0.81%) |
Apr 21, 2020 | 22.18 | 22.56 | 22.06 | 22.25 | 783,819 | -0.53(-2.34%) |
Apr 20, 2020 | 22.91 | 23.27 | 22.66 | 22.79 | 853,129 | -0.58(-2.47%) |
Apr 17, 2020 | 23.18 | 23.49 | 23.04 | 23.36 | 1,454,417 | +1.01(+4.51%) |
Apr 16, 2020 | 22.63 | 22.63 | 22.06 | 22.36 | 1,322,922 | -0.21(-0.92%) |
Apr 15, 2020 | 22.84 | 22.86 | 22.39 | 22.56 | 1,430,719 | -1.09(-4.61%) |
Apr 14, 2020 | 23.81 | 24.04 | 23.45 | 23.65 | 1,615,291 | +0.37(+1.59%) |
Apr 13, 2020 | 24.09 | 24.21 | 23.01 | 23.28 | 1,121,033 | -0.82(-3.40%) |
Apr 09, 2020 | 23.70 | 24.53 | 23.70 | 24.10 | 1,486,047 | +0.91(+3.92%) |
Apr 08, 2020 | 22.37 | 23.30 | 22.17 | 23.19 | 1,105,737 | +1.12(+5.06%) |
Apr 07, 2020 | 22.59 | 23.17 | 22.04 | 22.08 | 1,154,870 | +0.40(+1.83%) |
Apr 06, 2020 | 20.92 | 21.81 | 20.92 | 21.68 | 829,901 | +1.59(+7.94%) |
Apr 03, 2020 | 20.57 | 20.73 | 19.87 | 20.08 | 834,250 | -0.58(-2.79%) |
Apr 02, 2020 | 20.39 | 21.27 | 20.19 | 20.66 | 952,490 | +0.16(+0.79%) |