Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.00 | 25.23 | 24.92 | 25.12 | 647,661 | -0.01(-0.04%) |
Jun 29, 2020 | 24.97 | 25.17 | 24.88 | 25.13 | 704,600 | +0.25(+1.00%) |
Jun 26, 2020 | 25.20 | 25.24 | 24.83 | 24.88 | 621,200 | -0.44(-1.74%) |
Jun 25, 2020 | 24.93 | 25.32 | 24.86 | 25.32 | 932,200 | +0.33(+1.32%) |
Jun 24, 2020 | 25.35 | 25.46 | 24.94 | 24.99 | 869,197 | -0.64(-2.50%) |
Jun 23, 2020 | 25.85 | 25.89 | 25.63 | 25.63 | 867,207 | -0.01(-0.04%) |
Jun 22, 2020 | 25.38 | 25.64 | 25.32 | 25.64 | 713,668 | +0.36(+1.42%) |
Jun 19, 2020 | 25.81 | 25.83 | 25.28 | 25.28 | 1,787,300 | -0.17(-0.67%) |
Jun 18, 2020 | 25.34 | 25.54 | 25.34 | 25.45 | 558,825 | -0.20(-0.78%) |
Jun 17, 2020 | 25.86 | 25.91 | 25.59 | 25.65 | 793,193 | -0.05(-0.19%) |
Jun 16, 2020 | 25.99 | 26.04 | 25.39 | 25.70 | 829,925 | +0.19(+0.74%) |
Jun 15, 2020 | 24.74 | 25.58 | 24.66 | 25.51 | 905,278 | -0.16(-0.62%) |
Jun 12, 2020 | 25.90 | 26.02 | 25.22 | 25.67 | 933,500 | +0.48(+1.91%) |
Jun 11, 2020 | 26.10 | 26.17 | 25.15 | 25.19 | 1,066,130 | -1.91(-7.05%) |
Jun 10, 2020 | 27.31 | 27.41 | 27.03 | 27.10 | 872,445 | -0.15(-0.55%) |
Jun 09, 2020 | 27.23 | 27.36 | 27.13 | 27.25 | 1,001,895 | -0.70(-2.50%) |
Jun 08, 2020 | 27.76 | 27.95 | 27.55 | 27.95 | 895,327 | +0.59(+2.16%) |
Jun 05, 2020 | 27.39 | 27.60 | 27.30 | 27.36 | 1,758,600 | +0.56(+2.09%) |
Jun 04, 2020 | 26.67 | 26.97 | 26.62 | 26.80 | 1,122,816 | +0.07(+0.26%) |
Jun 03, 2020 | 26.38 | 26.82 | 26.35 | 26.73 | 1,336,474 | +0.89(+3.44%) |
Jun 02, 2020 | 25.68 | 25.86 | 25.66 | 25.84 | 1,014,442 | +0.47(+1.85%) |
Jun 01, 2020 | 24.90 | 25.37 | 24.88 | 25.37 | 894,301 | +0.69(+2.80%) |
May 29, 2020 | 24.69 | 24.70 | 24.37 | 24.68 | 1,899,100 | -0.24(-0.96%) |
May 28, 2020 | 25.03 | 25.16 | 24.86 | 24.92 | 1,228,890 | +0.20(+0.81%) |
May 27, 2020 | 24.66 | 24.75 | 24.43 | 24.72 | 918,053 | +0.53(+2.19%) |
May 26, 2020 | 24.06 | 24.34 | 24.06 | 24.19 | 899,133 | +0.85(+3.64%) |
May 22, 2020 | 23.31 | 23.34 | 23.11 | 23.34 | 912,800 | -0.02(-0.09%) |
May 21, 2020 | 23.51 | 23.60 | 23.24 | 23.36 | 912,517 | -0.21(-0.89%) |
May 20, 2020 | 23.47 | 23.70 | 23.46 | 23.57 | 1,504,494 | +0.55(+2.41%) |
May 19, 2020 | 23.30 | 23.32 | 23.01 | 23.02 | 1,160,424 | -0.54(-2.31%) |
May 18, 2020 | 23.15 | 23.63 | 23.15 | 23.56 | 4,021,082 | +0.99(+4.39%) |
May 15, 2020 | 22.53 | 22.66 | 22.39 | 22.57 | 2,242,200 | -0.05(-0.22%) |
May 14, 2020 | 22.30 | 22.64 | 22.05 | 22.62 | 1,080,810 | -0.18(-0.79%) |
May 13, 2020 | 23.21 | 23.24 | 22.66 | 22.80 | 947,446 | -0.35(-1.51%) |
May 12, 2020 | 23.56 | 23.63 | 23.15 | 23.15 | 1,164,881 | -0.25(-1.07%) |
May 11, 2020 | 23.34 | 23.51 | 23.25 | 23.40 | 1,057,671 | -0.18(-0.76%) |
May 08, 2020 | 23.41 | 23.58 | 23.40 | 23.58 | 961,000 | +0.50(+2.17%) |
May 07, 2020 | 23.09 | 23.22 | 22.99 | 23.08 | 1,200,463 | +0.26(+1.14%) |
May 06, 2020 | 23.17 | 23.24 | 22.81 | 22.82 | 812,245 | -0.37(-1.60%) |
May 05, 2020 | 23.35 | 23.48 | 23.15 | 23.19 | 919,079 | +0.01(+0.04%) |
May 04, 2020 | 23.04 | 23.19 | 22.91 | 23.18 | 1,123,625 | -0.03(-0.13%) |
May 01, 2020 | 23.45 | 23.45 | 23.10 | 23.21 | 1,037,500 | -0.70(-2.91%) |
Apr 30, 2020 | 24.01 | 24.14 | 23.78 | 23.91 | 1,060,658 | -0.34(-1.42%) |
Apr 29, 2020 | 24.01 | 24.32 | 24.01 | 24.25 | 1,523,689 | +0.95(+4.08%) |
Apr 28, 2020 | 23.55 | 23.61 | 23.28 | 23.30 | 1,010,210 | +0.33(+1.44%) |
Apr 27, 2020 | 22.66 | 22.98 | 22.66 | 22.97 | 2,072,019 | +0.38(+1.68%) |
Apr 24, 2020 | 22.51 | 22.63 | 22.30 | 22.59 | 1,338,700 | +0.29(+1.28%) |
Apr 23, 2020 | 22.40 | 22.76 | 22.22 | 22.30 | 2,117,553 | -0.09(-0.42%) |
Apr 22, 2020 | 22.50 | 22.52 | 22.30 | 22.40 | 1,296,899 | +0.50(+2.28%) |
Apr 21, 2020 | 21.97 | 22.20 | 21.80 | 21.90 | 1,309,422 | -0.52(-2.32%) |
Apr 20, 2020 | 22.43 | 22.83 | 22.41 | 22.42 | 1,240,121 | -0.60(-2.61%) |
Apr 17, 2020 | 22.82 | 23.07 | 22.67 | 23.02 | 1,264,500 | +0.65(+2.91%) |
Apr 16, 2020 | 22.46 | 22.64 | 22.13 | 22.37 | 1,065,214 | +0.01(+0.04%) |
Apr 15, 2020 | 22.57 | 22.62 | 22.33 | 22.36 | 1,719,166 | -1.11(-4.73%) |
Apr 14, 2020 | 23.59 | 23.59 | 23.27 | 23.47 | 1,495,649 | +0.25(+1.10%) |
Apr 13, 2020 | 23.20 | 23.50 | 23.01 | 23.21 | 1,407,147 | -0.25(-1.09%) |
Apr 09, 2020 | 23.23 | 23.57 | 23.18 | 23.47 | 1,762,700 | +0.78(+3.44%) |
Apr 08, 2020 | 22.50 | 22.80 | 22.36 | 22.69 | 1,776,479 | +0.35(+1.57%) |
Apr 07, 2020 | 22.99 | 23.10 | 22.32 | 22.34 | 2,377,717 | +0.14(+0.63%) |
Apr 06, 2020 | 21.78 | 22.29 | 21.78 | 22.20 | 1,720,338 | +0.99(+4.67%) |
Apr 03, 2020 | 21.53 | 21.53 | 21.06 | 21.21 | 1,684,400 | -0.87(-3.94%) |
Apr 02, 2020 | 21.53 | 22.15 | 21.53 | 22.08 | 1,509,765 | +0.55(+2.55%) |