Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.41 | 24.87 | 24.31 | 24.81 | 159,225 | +0.32(+1.32%) |
Jun 29, 2020 | 24.11 | 24.76 | 24.05 | 24.48 | 145,559 | +0.43(+1.81%) |
Jun 26, 2020 | 24.25 | 24.61 | 23.83 | 24.05 | 211,505 | -0.29(-1.20%) |
Jun 25, 2020 | 24.19 | 24.71 | 24.01 | 24.34 | 119,791 | -0.09(-0.36%) |
Jun 24, 2020 | 24.57 | 24.68 | 23.56 | 24.43 | 454,634 | -0.38(-1.55%) |
Jun 23, 2020 | 25.19 | 25.44 | 24.81 | 24.81 | 139,861 | -0.12(-0.49%) |
Jun 22, 2020 | 25.07 | 25.15 | 24.81 | 24.93 | 157,109 | +0.07(+0.29%) |
Jun 19, 2020 | 25.47 | 25.58 | 24.71 | 24.86 | 202,513 | -0.28(-1.10%) |
Jun 18, 2020 | 25.07 | 25.62 | 25.07 | 25.14 | 616,427 | -0.16(-0.63%) |
Jun 17, 2020 | 25.66 | 25.86 | 25.08 | 25.30 | 183,483 | -0.36(-1.42%) |
Jun 16, 2020 | 26.00 | 26.09 | 25.32 | 25.66 | 638,295 | +0.24(+0.95%) |
Jun 15, 2020 | 24.82 | 25.71 | 24.82 | 25.42 | 155,424 | +0.05(+0.18%) |
Jun 12, 2020 | 25.24 | 25.57 | 24.56 | 25.37 | 194,694 | +0.69(+2.80%) |
Jun 11, 2020 | 25.07 | 25.52 | 24.56 | 24.68 | 373,707 | -1.16(-4.49%) |
Jun 10, 2020 | 26.35 | 26.60 | 25.72 | 25.84 | 229,668 | -0.51(-1.92%) |
Jun 09, 2020 | 27.01 | 27.01 | 26.12 | 26.35 | 199,313 | -0.68(-2.50%) |
Jun 08, 2020 | 27.03 | 27.06 | 26.50 | 27.03 | 678,262 | +0.70(+2.66%) |
Jun 05, 2020 | 26.02 | 26.46 | 25.82 | 26.33 | 449,790 | +0.55(+2.14%) |
Jun 04, 2020 | 25.22 | 25.78 | 25.22 | 25.77 | 239,151 | +0.50(+1.98%) |
Jun 03, 2020 | 25.32 | 25.63 | 25.01 | 25.27 | 297,107 | +0.05(+0.20%) |
Jun 02, 2020 | 25.07 | 25.54 | 25.07 | 25.22 | 126,430 | +0.13(+0.51%) |
Jun 01, 2020 | 25.17 | 25.58 | 25.03 | 25.09 | 227,688 | -0.45(-1.76%) |
May 29, 2020 | 25.11 | 25.55 | 25.07 | 25.54 | 365,149 | +0.25(+0.99%) |
May 28, 2020 | 25.32 | 25.58 | 24.97 | 25.29 | 245,949 | -0.30(-1.18%) |
May 27, 2020 | 25.78 | 25.78 | 25.11 | 25.59 | 238,019 | +0.04(+0.16%) |
May 26, 2020 | 25.70 | 25.82 | 25.36 | 25.55 | 199,098 | +0.37(+1.46%) |
May 22, 2020 | 24.71 | 25.31 | 24.56 | 25.18 | 167,522 | +0.48(+1.93%) |
May 21, 2020 | 24.61 | 24.95 | 24.50 | 24.71 | 111,569 | +0.04(+0.15%) |
May 20, 2020 | 25.23 | 25.23 | 24.50 | 24.67 | 229,406 | +0.03(+0.10%) |
May 19, 2020 | 25.44 | 25.44 | 24.64 | 24.65 | 185,938 | -0.73(-2.86%) |
May 18, 2020 | 25.58 | 26.01 | 24.04 | 25.37 | 541,060 | +0.14(+0.57%) |
May 15, 2020 | 25.16 | 25.23 | 24.64 | 25.23 | 703,367 | +0.41(+1.64%) |
May 14, 2020 | 24.09 | 24.85 | 23.43 | 24.82 | 412,299 | +0.51(+2.10%) |
May 13, 2020 | 24.95 | 25.16 | 24.08 | 24.31 | 334,845 | -0.67(-2.70%) |
May 12, 2020 | 25.46 | 25.72 | 24.85 | 24.98 | 255,913 | +0.19(+0.77%) |
May 11, 2020 | 24.90 | 25.32 | 24.73 | 24.79 | 258,767 | +0.15(+0.60%) |
May 08, 2020 | 24.00 | 25.07 | 23.84 | 24.65 | 296,358 | +0.42(+1.72%) |
May 07, 2020 | 24.40 | 24.99 | 24.04 | 24.23 | 189,801 | +0.10(+0.43%) |
May 06, 2020 | 24.68 | 24.88 | 23.98 | 24.12 | 155,157 | -0.78(-3.14%) |
May 05, 2020 | 24.69 | 25.32 | 24.59 | 24.91 | 199,949 | +0.57(+2.34%) |
May 04, 2020 | 23.84 | 24.68 | 23.60 | 24.34 | 255,449 | +0.14(+0.57%) |
May 01, 2020 | 24.92 | 25.21 | 24.14 | 24.20 | 285,781 | -1.27(-4.98%) |
Apr 30, 2020 | 25.12 | 25.54 | 24.36 | 25.47 | 248,792 | +0.35(+1.39%) |
Apr 29, 2020 | 24.58 | 25.57 | 24.58 | 25.12 | 409,228 | +0.39(+1.59%) |
Apr 28, 2020 | 24.58 | 24.99 | 24.14 | 24.72 | 232,188 | +0.29(+1.19%) |
Apr 27, 2020 | 23.60 | 24.58 | 23.60 | 24.43 | 267,645 | +1.01(+4.32%) |
Apr 24, 2020 | 23.72 | 23.72 | 22.99 | 23.42 | 151,331 | +0.21(+0.89%) |
Apr 23, 2020 | 23.14 | 23.95 | 22.97 | 23.21 | 150,835 | +0.30(+1.33%) |
Apr 22, 2020 | 23.11 | 23.46 | 22.86 | 22.91 | 202,265 | -0.15(-0.66%) |
Apr 21, 2020 | 23.60 | 23.83 | 22.75 | 23.06 | 283,905 | -0.75(-3.14%) |
Apr 20, 2020 | 24.18 | 24.58 | 23.66 | 23.81 | 142,624 | -0.28(-1.16%) |
Apr 17, 2020 | 24.54 | 24.68 | 24.09 | 24.09 | 211,539 | +0.29(+1.24%) |
Apr 16, 2020 | 24.21 | 24.21 | 23.36 | 23.80 | 147,581 | -0.03(-0.12%) |
Apr 15, 2020 | 24.23 | 24.23 | 23.41 | 23.82 | 152,657 | -0.51(-2.10%) |
Apr 14, 2020 | 24.16 | 25.11 | 23.91 | 24.34 | 250,720 | +0.21(+0.88%) |
Apr 13, 2020 | 24.17 | 24.42 | 23.39 | 24.12 | 193,609 | -0.42(-1.70%) |
Apr 09, 2020 | 25.07 | 25.13 | 24.11 | 24.54 | 314,257 | +0.30(+1.24%) |
Apr 08, 2020 | 23.33 | 25.07 | 23.33 | 24.24 | 298,469 | +0.92(+3.96%) |
Apr 07, 2020 | 24.09 | 24.83 | 23.26 | 23.32 | 225,091 | +0.00(+0.00%) |
Apr 06, 2020 | 23.48 | 23.95 | 23.09 | 23.32 | 256,920 | +1.04(+4.66%) |
Apr 03, 2020 | 23.33 | 23.48 | 21.66 | 22.28 | 225,777 | -1.29(-5.47%) |
Apr 02, 2020 | 22.91 | 23.78 | 22.62 | 23.57 | 129,842 | +1.03(+4.56%) |