Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.55 | 24.95 | 24.54 | 24.95 | 1,531 | +0.05(+0.20%) |
Jun 29, 2020 | 24.74 | 25.25 | 24.64 | 24.90 | 4,463 | +0.10(+0.40%) |
Jun 26, 2020 | 24.60 | 24.80 | 24.40 | 24.80 | 2,400 | -0.05(-0.20%) |
Jun 25, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 576 | +0.15(+0.60%) |
Jun 24, 2020 | 24.52 | 24.99 | 24.26 | 24.70 | 4,300 | +0.03(+0.14%) |
Jun 23, 2020 | 24.43 | 25.00 | 24.43 | 24.67 | 3,787 | -0.28(-1.14%) |
Jun 22, 2020 | 24.97 | 24.99 | 24.40 | 24.95 | 5,779 | +0.21(+0.84%) |
Jun 19, 2020 | 24.52 | 24.99 | 24.52 | 24.74 | 6,500 | -0.26(-1.04%) |
Jun 18, 2020 | 24.96 | 25.25 | 24.96 | 25.00 | 3,863 | +0.00(+0.00%) |
Jun 17, 2020 | 25.00 | 25.19 | 25.00 | 25.00 | 2,908 | -0.25(-0.99%) |
Jun 16, 2020 | 24.74 | 25.25 | 24.31 | 25.25 | 2,510 | +1.14(+4.73%) |
Jun 15, 2020 | 24.56 | 24.56 | 24.11 | 24.11 | 481 | -0.79(-3.17%) |
Jun 12, 2020 | 24.43 | 25.00 | 24.43 | 24.90 | 2,500 | +0.79(+3.28%) |
Jun 11, 2020 | 24.56 | 24.87 | 24.11 | 24.11 | 9,407 | -0.77(-3.09%) |
Jun 10, 2020 | 25.00 | 25.00 | 24.73 | 24.88 | 2,593 | +0.08(+0.32%) |
Jun 09, 2020 | 24.77 | 24.80 | 24.77 | 24.80 | 524 | -0.20(-0.80%) |
Jun 08, 2020 | 25.19 | 25.25 | 25.00 | 25.00 | 2,950 | -0.15(-0.60%) |
Jun 05, 2020 | 25.09 | 25.15 | 24.62 | 25.15 | 4,500 | +0.27(+1.09%) |
Jun 04, 2020 | 24.90 | 24.90 | 24.65 | 24.88 | 3,847 | -0.11(-0.44%) |
Jun 03, 2020 | 24.95 | 24.99 | 24.52 | 24.99 | 5,395 | -0.01(-0.04%) |
Jun 02, 2020 | 25.26 | 25.35 | 25.00 | 25.00 | 2,793 | -0.30(-1.19%) |
Jun 01, 2020 | 24.88 | 25.88 | 24.88 | 25.30 | 3,647 | +0.30(+1.20%) |
May 29, 2020 | 24.80 | 25.06 | 24.78 | 25.00 | 10,800 | +0.15(+0.61%) |
May 28, 2020 | 24.80 | 24.91 | 24.80 | 24.85 | 3,688 | +0.05(+0.20%) |
May 27, 2020 | 24.79 | 24.90 | 24.79 | 24.80 | 1,385 | +0.51(+2.09%) |
May 26, 2020 | 24.80 | 24.85 | 24.29 | 24.29 | 1,317 | -0.56(-2.24%) |
May 22, 2020 | 24.45 | 25.00 | 24.45 | 24.85 | 8,000 | +0.35(+1.43%) |
May 21, 2020 | 24.50 | 24.50 | 24.29 | 24.50 | 1,772 | +0.00(+0.00%) |
May 20, 2020 | 23.98 | 24.50 | 23.74 | 24.50 | 1,827 | +0.91(+3.84%) |
May 19, 2020 | 24.18 | 24.55 | 23.59 | 23.59 | 3,150 | -0.41(-1.69%) |
May 18, 2020 | 23.54 | 24.00 | 23.15 | 24.00 | 5,122 | +0.80(+3.45%) |
May 15, 2020 | 23.90 | 23.94 | 23.20 | 23.20 | 3,200 | -0.39(-1.67%) |
May 14, 2020 | 23.76 | 23.76 | 23.59 | 23.59 | 1,256 | -0.73(-2.99%) |
May 13, 2020 | 24.01 | 24.56 | 23.40 | 24.32 | 6,295 | -0.08(-0.32%) |
May 12, 2020 | 23.85 | 24.50 | 23.68 | 24.40 | 3,369 | -0.30(-1.21%) |
May 11, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 410 | +0.20(+0.82%) |
May 08, 2020 | 24.25 | 24.50 | 23.92 | 24.50 | 6,500 | +0.50(+2.08%) |
May 07, 2020 | 23.70 | 24.00 | 23.65 | 24.00 | 4,051 | +0.26(+1.10%) |
May 06, 2020 | 23.80 | 23.80 | 23.66 | 23.74 | 3,257 | -0.06(-0.25%) |
May 05, 2020 | 23.59 | 24.00 | 23.40 | 23.80 | 11,875 | +0.40(+1.70%) |
May 04, 2020 | 23.40 | 23.40 | 23.25 | 23.40 | 1,916 | -0.02(-0.10%) |
May 01, 2020 | 23.25 | 23.42 | 23.25 | 23.42 | 3,600 | -0.28(-1.16%) |
Apr 30, 2020 | 23.75 | 23.77 | 23.30 | 23.70 | 5,383 | +0.05(+0.23%) |
Apr 29, 2020 | 23.70 | 23.75 | 23.52 | 23.65 | 2,542 | +0.29(+1.26%) |
Apr 28, 2020 | 23.23 | 23.50 | 23.04 | 23.35 | 7,836 | +0.34(+1.47%) |
Apr 27, 2020 | 23.30 | 23.30 | 22.90 | 23.02 | 3,035 | +0.14(+0.59%) |
Apr 24, 2020 | 22.66 | 22.89 | 22.66 | 22.88 | 800 | -0.14(-0.61%) |
Apr 23, 2020 | 22.42 | 23.02 | 22.42 | 23.02 | 1,961 | +0.27(+1.19%) |
Apr 22, 2020 | 22.59 | 23.20 | 22.50 | 22.75 | 11,754 | -0.03(-0.14%) |
Apr 21, 2020 | 22.40 | 23.34 | 22.40 | 22.78 | 2,148 | -0.02(-0.08%) |
Apr 20, 2020 | 23.34 | 23.34 | 22.78 | 22.80 | 3,450 | -0.50(-2.15%) |
Apr 17, 2020 | 23.00 | 23.34 | 22.95 | 23.30 | 7,000 | -0.00(-0.00%) |
Apr 16, 2020 | 23.10 | 23.34 | 23.10 | 23.30 | 2,959 | -0.45(-1.89%) |
Apr 15, 2020 | 23.10 | 23.75 | 23.10 | 23.75 | 2,283 | +0.75(+3.26%) |
Apr 14, 2020 | 22.69 | 24.00 | 22.69 | 23.00 | 4,513 | +0.26(+1.14%) |
Apr 13, 2020 | 22.90 | 22.90 | 22.59 | 22.74 | 774 | -0.85(-3.60%) |
Apr 09, 2020 | 23.10 | 23.59 | 22.90 | 23.59 | 5,800 | +0.85(+3.74%) |
Apr 08, 2020 | 22.73 | 22.94 | 22.50 | 22.74 | 9,350 | +0.37(+1.65%) |
Apr 07, 2020 | 23.99 | 24.00 | 22.37 | 22.37 | 3,804 | -0.63(-2.74%) |
Apr 06, 2020 | 23.00 | 23.50 | 23.00 | 23.00 | 2,628 | +0.10(+0.44%) |
Apr 03, 2020 | 22.06 | 22.94 | 22.06 | 22.90 | 5,600 | +0.60(+2.69%) |
Apr 02, 2020 | 22.05 | 23.50 | 22.05 | 22.30 | 3,012 | +0.15(+0.68%) |