Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.02 | 24.35 | 23.89 | 23.93 | 7,730 | -0.47(-1.91%) |
Jun 29, 2020 | 25.14 | 25.62 | 24.40 | 24.40 | 6,462 | -0.85(-3.39%) |
Jun 26, 2020 | 24.62 | 25.57 | 24.41 | 25.25 | 4,927 | +0.49(+1.97%) |
Jun 25, 2020 | 24.45 | 25.35 | 24.45 | 24.77 | 1,509 | +0.58(+2.38%) |
Jun 24, 2020 | 24.12 | 24.68 | 23.89 | 24.19 | 11,462 | +0.43(+1.82%) |
Jun 23, 2020 | 22.96 | 23.76 | 22.96 | 23.76 | 1,268 | +0.56(+2.43%) |
Jun 22, 2020 | 24.06 | 24.08 | 23.12 | 23.20 | 2,990 | -0.48(-2.03%) |
Jun 19, 2020 | 22.39 | 23.68 | 22.39 | 23.68 | 2,333 | +1.17(+5.18%) |
Jun 18, 2020 | 22.54 | 22.89 | 22.51 | 22.51 | 692 | +0.20(+0.90%) |
Jun 17, 2020 | 22.71 | 22.71 | 22.23 | 22.31 | 11,136 | -0.12(-0.55%) |
Jun 16, 2020 | 21.38 | 22.43 | 21.38 | 22.43 | 5,360 | -0.10(-0.46%) |
Jun 15, 2020 | 23.66 | 23.85 | 22.21 | 22.53 | 7,755 | -0.31(-1.37%) |
Jun 12, 2020 | 22.33 | 23.16 | 22.33 | 22.85 | 15,092 | +0.05(+0.22%) |
Jun 11, 2020 | 21.87 | 23.00 | 21.87 | 22.80 | 2,867 | +1.82(+8.69%) |
Jun 10, 2020 | 20.44 | 21.15 | 20.44 | 20.97 | 2,530 | +0.54(+2.62%) |
Jun 09, 2020 | 20.84 | 20.96 | 20.36 | 20.44 | 5,200 | +0.51(+2.54%) |
Jun 08, 2020 | 20.46 | 20.53 | 19.93 | 19.93 | 8,165 | -1.10(-5.22%) |
Jun 05, 2020 | 20.98 | 21.40 | 20.38 | 21.03 | 4,200 | -0.81(-3.69%) |
Jun 04, 2020 | 21.25 | 22.05 | 21.25 | 21.84 | 8,184 | +0.93(+4.43%) |
Jun 03, 2020 | 21.15 | 21.15 | 20.77 | 20.91 | 5,444 | -0.49(-2.30%) |
Jun 02, 2020 | 21.97 | 21.97 | 21.37 | 21.40 | 2,802 | -0.29(-1.33%) |
Jun 01, 2020 | 22.54 | 22.54 | 21.65 | 21.69 | 5,775 | -0.49(-2.22%) |
May 29, 2020 | 22.60 | 22.75 | 22.18 | 22.18 | 2,126 | -0.37(-1.66%) |
May 28, 2020 | 23.00 | 23.00 | 22.54 | 22.56 | 2,308 | -1.36(-5.71%) |
May 27, 2020 | 24.12 | 24.45 | 23.91 | 23.92 | 595 | -0.59(-2.40%) |
May 26, 2020 | 24.08 | 24.51 | 23.51 | 24.51 | 3,011 | -0.40(-1.60%) |
May 22, 2020 | 25.53 | 25.53 | 24.91 | 24.91 | 1,504 | -0.52(-2.05%) |
May 21, 2020 | 24.83 | 25.45 | 24.83 | 25.43 | 504 | +0.48(+1.91%) |
May 20, 2020 | 24.51 | 24.99 | 24.42 | 24.95 | 1,419 | -0.16(-0.62%) |
May 19, 2020 | 24.76 | 25.11 | 24.43 | 25.11 | 1,557 | +0.77(+3.16%) |
May 18, 2020 | 24.91 | 25.09 | 24.11 | 24.34 | 4,992 | -2.39(-8.94%) |
May 15, 2020 | 26.99 | 27.44 | 26.51 | 26.73 | 2,541 | +0.62(+2.39%) |
May 14, 2020 | 27.28 | 27.77 | 26.03 | 26.11 | 15,488 | -0.62(-2.31%) |
May 13, 2020 | 26.97 | 27.21 | 26.45 | 26.73 | 3,678 | +0.68(+2.60%) |
May 12, 2020 | 25.95 | 26.16 | 25.35 | 26.05 | 1,402 | +0.54(+2.12%) |
May 11, 2020 | 26.05 | 26.47 | 25.47 | 25.51 | 2,266 | +0.08(+0.30%) |
May 08, 2020 | 26.11 | 26.11 | 25.18 | 25.43 | 2,645 | -1.10(-4.16%) |
May 07, 2020 | 26.61 | 26.61 | 25.74 | 26.54 | 4,224 | -0.17(-0.63%) |
May 06, 2020 | 25.46 | 26.71 | 25.46 | 26.70 | 2,353 | +1.81(+7.27%) |
May 05, 2020 | 24.86 | 24.89 | 24.49 | 24.89 | 2,192 | -0.42(-1.67%) |
May 04, 2020 | 27.34 | 27.34 | 25.17 | 25.32 | 21,881 | -0.62(-2.37%) |
May 01, 2020 | 25.74 | 26.22 | 25.49 | 25.93 | 17,063 | +1.46(+5.96%) |
Apr 30, 2020 | 24.18 | 25.20 | 24.16 | 24.47 | 2,215 | +1.02(+4.36%) |
Apr 29, 2020 | 22.59 | 23.50 | 22.59 | 23.45 | 4,156 | +0.26(+1.12%) |
Apr 28, 2020 | 22.37 | 23.29 | 22.08 | 23.19 | 3,294 | -0.04(-0.15%) |
Apr 27, 2020 | 23.50 | 23.50 | 23.04 | 23.23 | 2,478 | -0.59(-2.48%) |
Apr 24, 2020 | 24.29 | 24.57 | 23.82 | 23.82 | 4,667 | -0.38(-1.55%) |
Apr 23, 2020 | 22.44 | 24.25 | 22.44 | 24.19 | 2,726 | +0.86(+3.71%) |
Apr 22, 2020 | 25.10 | 25.10 | 23.21 | 23.33 | 2,140 | -1.43(-5.76%) |
Apr 21, 2020 | 24.74 | 25.28 | 24.41 | 24.76 | 7,331 | +0.67(+2.79%) |
Apr 20, 2020 | 23.18 | 24.20 | 22.94 | 24.08 | 4,885 | +1.63(+7.26%) |
Apr 17, 2020 | 23.12 | 23.43 | 22.45 | 22.45 | 4,356 | -1.41(-5.93%) |
Apr 16, 2020 | 24.14 | 24.53 | 23.62 | 23.87 | 7,858 | -0.11(-0.46%) |
Apr 15, 2020 | 23.43 | 24.08 | 23.43 | 23.98 | 131,817 | +1.65(+7.39%) |
Apr 14, 2020 | 23.33 | 23.94 | 22.27 | 22.33 | 15,133 | -1.52(-6.39%) |
Apr 13, 2020 | 22.89 | 24.06 | 22.73 | 23.85 | 8,303 | +1.53(+6.87%) |
Apr 09, 2020 | 23.73 | 23.73 | 21.81 | 22.32 | 19,915 | -2.25(-9.16%) |
Apr 08, 2020 | 27.36 | 27.57 | 24.10 | 24.57 | 15,481 | -2.84(-10.36%) |
Apr 07, 2020 | 25.14 | 27.41 | 24.87 | 27.41 | 3,723 | +0.57(+2.13%) |
Apr 06, 2020 | 29.25 | 29.25 | 26.15 | 26.84 | 6,902 | -5.05(-15.83%) |
Apr 03, 2020 | 29.71 | 31.89 | 29.71 | 31.88 | 10,009 | +1.78(+5.93%) |
Apr 02, 2020 | 32.78 | 32.78 | 29.43 | 30.10 | 7,174 | -1.67(-5.27%) |