Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.11 | 25.29 | 24.90 | 25.18 | 1,363,884 | -0.03(-0.13%) |
Jun 29, 2020 | 24.71 | 25.34 | 24.44 | 25.21 | 1,276,235 | +0.85(+3.51%) |
Jun 26, 2020 | 24.78 | 25.15 | 24.23 | 24.36 | 2,479,651 | -0.57(-2.30%) |
Jun 25, 2020 | 25.10 | 25.10 | 24.45 | 24.93 | 2,062,057 | -0.23(-0.92%) |
Jun 24, 2020 | 25.36 | 25.36 | 24.75 | 25.16 | 2,085,421 | -0.20(-0.78%) |
Jun 23, 2020 | 25.97 | 26.05 | 25.28 | 25.36 | 1,915,380 | -0.22(-0.84%) |
Jun 22, 2020 | 25.34 | 25.87 | 25.14 | 25.58 | 1,956,850 | +0.25(+0.98%) |
Jun 19, 2020 | 25.87 | 26.21 | 25.31 | 25.33 | 3,582,013 | -0.36(-1.42%) |
Jun 18, 2020 | 25.37 | 25.84 | 25.29 | 25.69 | 1,368,414 | +0.02(+0.06%) |
Jun 17, 2020 | 26.08 | 26.08 | 25.37 | 25.68 | 1,306,125 | -0.27(-1.05%) |
Jun 16, 2020 | 26.74 | 27.02 | 25.77 | 25.95 | 1,563,915 | +0.06(+0.22%) |
Jun 15, 2020 | 24.89 | 26.21 | 24.58 | 25.89 | 1,865,367 | +0.30(+1.17%) |
Jun 12, 2020 | 25.94 | 26.05 | 24.98 | 25.59 | 2,168,428 | +0.37(+1.48%) |
Jun 11, 2020 | 26.33 | 26.33 | 25.05 | 25.22 | 2,292,831 | -1.92(-7.09%) |
Jun 10, 2020 | 28.16 | 28.16 | 27.14 | 27.14 | 2,087,986 | -0.66(-2.39%) |
Jun 09, 2020 | 28.45 | 28.45 | 27.15 | 27.81 | 2,639,094 | -1.05(-3.65%) |
Jun 08, 2020 | 28.06 | 28.95 | 27.87 | 28.86 | 1,947,035 | +1.00(+3.57%) |
Jun 05, 2020 | 27.70 | 28.64 | 27.70 | 27.86 | 1,964,042 | +0.78(+2.88%) |
Jun 04, 2020 | 27.28 | 27.30 | 26.69 | 27.09 | 1,841,077 | -0.28(-1.03%) |
Jun 03, 2020 | 26.94 | 27.57 | 26.80 | 27.37 | 1,588,639 | +0.68(+2.55%) |
Jun 02, 2020 | 26.85 | 26.93 | 26.16 | 26.69 | 2,309,740 | +0.03(+0.12%) |
Jun 01, 2020 | 25.95 | 26.89 | 25.76 | 26.65 | 2,205,006 | +0.68(+2.62%) |
May 29, 2020 | 26.29 | 26.49 | 25.64 | 25.97 | 7,040,430 | -0.47(-1.79%) |
May 28, 2020 | 26.50 | 26.66 | 26.12 | 26.45 | 2,207,352 | +0.39(+1.50%) |
May 27, 2020 | 26.88 | 27.32 | 25.94 | 26.06 | 2,164,126 | -0.34(-1.29%) |
May 26, 2020 | 26.52 | 26.89 | 26.32 | 26.40 | 2,150,544 | +0.85(+3.34%) |
May 22, 2020 | 25.41 | 25.59 | 25.30 | 25.54 | 1,796,915 | +0.10(+0.39%) |
May 21, 2020 | 25.81 | 26.08 | 25.35 | 25.44 | 1,975,490 | -0.36(-1.41%) |
May 20, 2020 | 25.29 | 26.06 | 25.29 | 25.81 | 1,787,184 | +0.80(+3.22%) |
May 19, 2020 | 25.43 | 25.66 | 25.00 | 25.00 | 1,303,530 | -0.53(-2.08%) |
May 18, 2020 | 24.55 | 25.73 | 24.47 | 25.53 | 1,228,911 | +1.87(+7.92%) |
May 15, 2020 | 24.16 | 24.27 | 23.39 | 23.66 | 1,731,198 | -0.67(-2.76%) |
May 14, 2020 | 23.61 | 24.39 | 23.19 | 24.33 | 1,661,141 | +0.40(+1.66%) |
May 13, 2020 | 24.73 | 24.92 | 23.58 | 23.93 | 2,395,992 | -0.90(-3.61%) |
May 12, 2020 | 25.28 | 25.45 | 24.80 | 24.83 | 1,563,357 | -0.49(-1.93%) |
May 11, 2020 | 25.43 | 25.75 | 24.84 | 25.32 | 2,544,175 | -0.43(-1.67%) |
May 08, 2020 | 25.05 | 26.11 | 24.99 | 25.75 | 2,678,129 | +1.46(+6.01%) |
May 07, 2020 | 24.51 | 25.47 | 24.01 | 24.29 | 2,352,018 | +0.03(+0.14%) |
May 06, 2020 | 25.23 | 25.39 | 24.14 | 24.26 | 1,820,221 | -0.89(-3.53%) |
May 05, 2020 | 25.49 | 25.78 | 25.05 | 25.14 | 1,291,802 | -0.12(-0.46%) |
May 04, 2020 | 24.92 | 25.35 | 24.61 | 25.26 | 1,004,114 | +0.12(+0.49%) |
May 01, 2020 | 25.71 | 25.95 | 25.00 | 25.14 | 1,053,767 | -1.00(-3.84%) |
Apr 30, 2020 | 26.81 | 26.89 | 25.98 | 26.14 | 1,934,594 | -0.82(-3.05%) |
Apr 29, 2020 | 27.52 | 27.64 | 26.80 | 26.96 | 1,570,281 | +0.07(+0.25%) |
Apr 28, 2020 | 27.33 | 27.86 | 26.78 | 26.89 | 1,397,648 | +0.19(+0.71%) |
Apr 27, 2020 | 26.15 | 26.92 | 26.15 | 26.70 | 1,424,200 | +0.77(+2.97%) |
Apr 24, 2020 | 25.68 | 26.11 | 25.24 | 25.93 | 1,725,289 | +0.47(+1.86%) |
Apr 23, 2020 | 25.46 | 25.81 | 25.14 | 25.46 | 1,224,500 | +0.01(+0.03%) |
Apr 22, 2020 | 24.85 | 25.69 | 24.64 | 25.45 | 1,223,451 | +1.02(+4.17%) |
Apr 21, 2020 | 24.52 | 24.92 | 24.29 | 24.43 | 2,145,251 | -0.66(-2.61%) |
Apr 20, 2020 | 26.09 | 26.20 | 25.01 | 25.09 | 1,614,584 | -1.21(-4.60%) |
Apr 17, 2020 | 25.95 | 26.73 | 25.77 | 26.30 | 1,568,291 | +0.81(+3.19%) |
Apr 16, 2020 | 25.99 | 26.35 | 25.43 | 25.48 | 2,712,085 | -0.35(-1.35%) |
Apr 15, 2020 | 26.33 | 26.77 | 25.71 | 25.83 | 2,054,978 | -1.48(-5.41%) |
Apr 14, 2020 | 27.02 | 27.56 | 27.02 | 27.31 | 1,768,852 | +0.80(+3.00%) |
Apr 13, 2020 | 26.80 | 26.95 | 25.83 | 26.51 | 2,037,034 | -0.46(-1.69%) |
Apr 09, 2020 | 26.56 | 28.01 | 26.43 | 26.97 | 1,838,274 | +1.02(+3.93%) |
Apr 08, 2020 | 24.40 | 26.24 | 24.30 | 25.95 | 2,139,287 | +1.57(+6.42%) |
Apr 07, 2020 | 24.66 | 25.17 | 24.11 | 24.38 | 2,194,161 | +0.68(+2.87%) |
Apr 06, 2020 | 22.71 | 23.86 | 22.55 | 23.70 | 2,138,430 | +1.95(+8.95%) |
Apr 03, 2020 | 23.60 | 23.77 | 21.58 | 21.76 | 3,643,026 | -2.08(-8.72%) |
Apr 02, 2020 | 23.43 | 24.49 | 22.98 | 23.84 | 3,786,601 | +0.03(+0.14%) |