Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.69 | 24.32 | 23.64 | 23.75 | 8,200 | +0.05(+0.21%) |
Jun 29, 2020 | 23.38 | 23.77 | 23.38 | 23.70 | 21,869 | +0.27(+1.17%) |
Jun 26, 2020 | 23.61 | 23.78 | 23.38 | 23.43 | 8,500 | -0.48(-2.03%) |
Jun 25, 2020 | 23.54 | 23.91 | 23.54 | 23.91 | 8,331 | +0.49(+2.09%) |
Jun 24, 2020 | 23.74 | 23.74 | 23.42 | 23.42 | 5,847 | -1.17(-4.76%) |
Jun 23, 2020 | 24.71 | 24.73 | 24.47 | 24.59 | 10,541 | +0.23(+0.94%) |
Jun 22, 2020 | 24.15 | 24.50 | 24.15 | 24.36 | 9,177 | -0.54(-2.17%) |
Jun 19, 2020 | 24.49 | 25.08 | 24.29 | 24.90 | 91,900 | +0.49(+2.01%) |
Jun 18, 2020 | 24.50 | 24.58 | 24.34 | 24.41 | 118,803 | -0.48(-1.93%) |
Jun 17, 2020 | 24.69 | 24.92 | 24.64 | 24.89 | 89,837 | +0.36(+1.47%) |
Jun 16, 2020 | 25.10 | 25.10 | 24.36 | 24.53 | 25,008 | +0.20(+0.83%) |
Jun 15, 2020 | 24.16 | 24.40 | 24.16 | 24.33 | 8,640 | +0.15(+0.61%) |
Jun 12, 2020 | 24.39 | 24.43 | 23.92 | 24.18 | 5,600 | +0.47(+1.98%) |
Jun 11, 2020 | 24.59 | 24.59 | 23.69 | 23.71 | 10,052 | -1.82(-7.13%) |
Jun 10, 2020 | 25.62 | 25.76 | 25.32 | 25.53 | 7,038 | -0.76(-2.89%) |
Jun 09, 2020 | 26.36 | 26.80 | 26.10 | 26.29 | 21,539 | -0.36(-1.33%) |
Jun 08, 2020 | 26.72 | 26.72 | 26.30 | 26.64 | 7,000 | +0.59(+2.27%) |
Jun 05, 2020 | 25.85 | 26.11 | 25.81 | 26.05 | 14,000 | +1.08(+4.34%) |
Jun 04, 2020 | 24.57 | 24.98 | 24.57 | 24.97 | 16,215 | +0.31(+1.26%) |
Jun 03, 2020 | 24.46 | 24.79 | 24.39 | 24.66 | 22,387 | +0.13(+0.53%) |
Jun 02, 2020 | 24.68 | 24.81 | 24.50 | 24.53 | 144,300 | -0.20(-0.81%) |
Jun 01, 2020 | 24.59 | 24.89 | 24.57 | 24.73 | 13,470 | +2.03(+8.94%) |
May 29, 2020 | 22.81 | 22.81 | 22.34 | 22.70 | 14,500 | -0.29(-1.26%) |
May 28, 2020 | 23.26 | 23.37 | 22.88 | 22.99 | 26,638 | -0.39(-1.67%) |
May 27, 2020 | 23.26 | 23.46 | 23.00 | 23.38 | 69,097 | +0.90(+4.03%) |
May 26, 2020 | 22.57 | 22.72 | 22.43 | 22.48 | 16,540 | +2.02(+9.85%) |
May 22, 2020 | 20.40 | 20.83 | 20.33 | 20.46 | 21,500 | +0.19(+0.94%) |
May 21, 2020 | 20.43 | 20.72 | 20.21 | 20.27 | 20,463 | +0.14(+0.70%) |
May 20, 2020 | 19.85 | 20.45 | 19.85 | 20.13 | 69,038 | -0.36(-1.76%) |
May 19, 2020 | 20.29 | 20.78 | 20.26 | 20.49 | 113,183 | -0.29(-1.42%) |
May 18, 2020 | 20.75 | 20.95 | 20.50 | 20.78 | 26,042 | +1.11(+5.66%) |
May 15, 2020 | 19.82 | 19.82 | 19.62 | 19.67 | 20,500 | -0.81(-3.96%) |
May 14, 2020 | 20.15 | 20.52 | 20.09 | 20.48 | 16,070 | -0.55(-2.62%) |
May 13, 2020 | 21.29 | 21.32 | 21.03 | 21.03 | 7,222 | -0.63(-2.91%) |
May 12, 2020 | 22.34 | 22.34 | 21.66 | 21.66 | 27,733 | +0.43(+2.03%) |
May 11, 2020 | 21.12 | 21.36 | 21.02 | 21.23 | 13,549 | -0.82(-3.70%) |
May 08, 2020 | 21.39 | 22.12 | 21.39 | 22.05 | 15,300 | +0.31(+1.44%) |
May 07, 2020 | 21.80 | 21.91 | 21.65 | 21.73 | 29,643 | +0.92(+4.43%) |
May 06, 2020 | 21.48 | 21.48 | 20.79 | 20.81 | 15,622 | -0.84(-3.88%) |
May 05, 2020 | 21.96 | 21.96 | 21.65 | 21.65 | 14,057 | -0.50(-2.26%) |
May 04, 2020 | 21.71 | 22.15 | 21.71 | 22.15 | 15,868 | -0.70(-3.06%) |
May 01, 2020 | 22.95 | 23.25 | 22.63 | 22.85 | 15,300 | -0.85(-3.61%) |
Apr 30, 2020 | 23.62 | 23.99 | 23.52 | 23.70 | 16,306 | -0.70(-2.85%) |
Apr 29, 2020 | 23.72 | 24.65 | 23.72 | 24.40 | 9,401 | +1.52(+6.64%) |
Apr 28, 2020 | 23.34 | 23.34 | 22.75 | 22.88 | 24,654 | -0.41(-1.76%) |
Apr 27, 2020 | 23.18 | 23.29 | 23.01 | 23.29 | 21,448 | -0.22(-0.94%) |
Apr 24, 2020 | 23.49 | 23.80 | 23.13 | 23.51 | 12,300 | +0.65(+2.84%) |
Apr 23, 2020 | 23.28 | 23.44 | 22.86 | 22.86 | 14,100 | -1.13(-4.71%) |
Apr 22, 2020 | 23.55 | 24.06 | 23.22 | 23.99 | 14,719 | +1.29(+5.68%) |
Apr 21, 2020 | 22.74 | 23.08 | 22.70 | 22.70 | 21,496 | -1.70(-6.97%) |
Apr 20, 2020 | 24.40 | 24.93 | 24.35 | 24.40 | 45,535 | -0.54(-2.17%) |
Apr 17, 2020 | 24.82 | 24.99 | 24.64 | 24.94 | 15,300 | +0.89(+3.70%) |
Apr 16, 2020 | 23.81 | 24.18 | 23.77 | 24.05 | 22,043 | +1.05(+4.57%) |
Apr 15, 2020 | 23.60 | 23.62 | 23.00 | 23.00 | 92,565 | -2.00(-8.00%) |
Apr 14, 2020 | 24.83 | 25.40 | 24.83 | 25.00 | 88,925 | +0.95(+3.97%) |
Apr 13, 2020 | 24.20 | 24.64 | 23.87 | 24.05 | 13,160 | -0.05(-0.22%) |
Apr 09, 2020 | 24.26 | 24.78 | 24.03 | 24.10 | 33,500 | +0.23(+0.94%) |
Apr 08, 2020 | 23.69 | 24.18 | 23.61 | 23.88 | 40,609 | +0.43(+1.81%) |
Apr 07, 2020 | 23.98 | 24.16 | 23.45 | 23.45 | 92,417 | +0.77(+3.40%) |
Apr 06, 2020 | 22.81 | 23.13 | 22.56 | 22.68 | 96,957 | +1.35(+6.33%) |
Apr 03, 2020 | 21.26 | 21.34 | 20.98 | 21.33 | 42,600 | -0.02(-0.09%) |
Apr 02, 2020 | 21.58 | 21.60 | 21.20 | 21.35 | 179,317 | -0.15(-0.70%) |