Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.03 | 25.04 | 24.81 | 24.81 | 52,200 | -0.04(-0.16%) |
Jun 29, 2020 | 24.91 | 24.95 | 24.84 | 24.85 | 21,748 | -0.05(-0.20%) |
Jun 26, 2020 | 25.00 | 25.03 | 24.90 | 24.90 | 9,500 | -0.13(-0.52%) |
Jun 25, 2020 | 25.07 | 25.11 | 25.00 | 25.03 | 18,137 | -0.03(-0.12%) |
Jun 24, 2020 | 25.02 | 25.06 | 24.90 | 25.06 | 8,060 | -0.02(-0.08%) |
Jun 23, 2020 | 25.03 | 25.08 | 24.96 | 25.08 | 8,513 | +0.12(+0.48%) |
Jun 22, 2020 | 24.98 | 25.04 | 24.93 | 24.96 | 6,008 | +0.03(+0.12%) |
Jun 19, 2020 | 24.97 | 25.07 | 24.93 | 24.93 | 7,700 | +0.02(+0.08%) |
Jun 18, 2020 | 25.02 | 25.07 | 24.82 | 24.91 | 17,563 | -0.12(-0.48%) |
Jun 17, 2020 | 24.94 | 25.05 | 24.89 | 25.03 | 11,539 | +0.09(+0.36%) |
Jun 16, 2020 | 24.94 | 24.96 | 24.53 | 24.94 | 10,039 | +0.17(+0.69%) |
Jun 15, 2020 | 24.58 | 24.79 | 24.50 | 24.77 | 6,043 | +0.24(+0.98%) |
Jun 12, 2020 | 24.83 | 24.86 | 24.51 | 24.53 | 13,500 | -0.08(-0.34%) |
Jun 11, 2020 | 24.83 | 24.83 | 24.50 | 24.61 | 16,856 | -0.39(-1.55%) |
Jun 10, 2020 | 25.08 | 25.08 | 24.73 | 25.00 | 41,763 | -0.08(-0.32%) |
Jun 09, 2020 | 24.97 | 25.08 | 24.94 | 25.08 | 9,371 | +0.03(+0.12%) |
Jun 08, 2020 | 24.89 | 25.09 | 24.85 | 25.05 | 18,513 | +0.16(+0.64%) |
Jun 05, 2020 | 25.00 | 25.00 | 24.85 | 24.89 | 29,100 | +0.08(+0.32%) |
Jun 04, 2020 | 25.01 | 25.01 | 24.81 | 24.81 | 10,069 | -0.20(-0.80%) |
Jun 03, 2020 | 25.00 | 25.01 | 24.93 | 25.01 | 12,861 | -0.02(-0.08%) |
Jun 02, 2020 | 24.78 | 25.03 | 24.77 | 25.03 | 8,009 | +0.13(+0.52%) |
Jun 01, 2020 | 24.82 | 24.90 | 24.75 | 24.90 | 13,951 | +0.08(+0.32%) |
May 29, 2020 | 24.61 | 24.82 | 24.61 | 24.82 | 16,200 | -0.15(-0.60%) |
May 28, 2020 | 24.97 | 25.02 | 24.89 | 24.97 | 19,619 | -0.01(-0.04%) |
May 27, 2020 | 24.99 | 24.99 | 24.91 | 24.98 | 13,144 | +0.09(+0.36%) |
May 26, 2020 | 24.90 | 24.99 | 24.73 | 24.89 | 66,120 | +0.10(+0.40%) |
May 22, 2020 | 24.85 | 24.85 | 24.55 | 24.79 | 25,300 | -0.10(-0.40%) |
May 21, 2020 | 24.75 | 24.97 | 24.41 | 24.89 | 46,449 | +0.09(+0.36%) |
May 20, 2020 | 24.81 | 24.81 | 24.71 | 24.80 | 6,730 | -0.01(-0.04%) |
May 19, 2020 | 24.57 | 24.92 | 24.57 | 24.81 | 8,364 | +0.05(+0.20%) |
May 18, 2020 | 24.97 | 24.98 | 24.70 | 24.76 | 7,459 | +0.04(+0.16%) |
May 15, 2020 | 24.69 | 24.84 | 24.50 | 24.72 | 8,400 | -0.01(-0.04%) |
May 14, 2020 | 24.51 | 24.79 | 24.40 | 24.73 | 8,398 | -0.19(-0.76%) |
May 13, 2020 | 24.76 | 24.92 | 24.43 | 24.92 | 20,565 | +0.15(+0.61%) |
May 12, 2020 | 24.65 | 24.77 | 24.64 | 24.77 | 16,213 | +0.12(+0.49%) |
May 11, 2020 | 24.69 | 24.69 | 24.53 | 24.65 | 9,653 | +0.00(+0.00%) |
May 08, 2020 | 24.92 | 24.96 | 24.54 | 24.65 | 23,300 | -0.04(-0.15%) |
May 07, 2020 | 24.76 | 24.95 | 24.65 | 24.69 | 12,566 | -0.11(-0.45%) |
May 06, 2020 | 24.89 | 24.98 | 24.75 | 24.80 | 3,999 | -0.05(-0.20%) |
May 05, 2020 | 25.09 | 25.09 | 24.85 | 24.85 | 4,931 | -0.11(-0.44%) |
May 04, 2020 | 24.99 | 25.07 | 24.92 | 24.96 | 5,926 | -0.01(-0.04%) |
May 01, 2020 | 25.13 | 25.13 | 24.75 | 24.97 | 11,200 | -0.16(-0.64%) |
Apr 30, 2020 | 24.78 | 25.13 | 24.68 | 25.13 | 37,203 | +0.33(+1.33%) |
Apr 29, 2020 | 24.56 | 25.01 | 24.56 | 24.80 | 14,725 | +0.10(+0.40%) |
Apr 28, 2020 | 24.27 | 24.70 | 24.22 | 24.70 | 11,295 | +0.44(+1.81%) |
Apr 27, 2020 | 24.02 | 24.26 | 24.00 | 24.26 | 9,566 | +0.24(+1.00%) |
Apr 24, 2020 | 24.14 | 24.37 | 23.89 | 24.02 | 13,700 | -0.11(-0.46%) |
Apr 23, 2020 | 24.26 | 24.34 | 24.04 | 24.13 | 5,983 | -0.12(-0.49%) |
Apr 22, 2020 | 24.01 | 24.29 | 24.01 | 24.25 | 7,960 | +0.29(+1.21%) |
Apr 21, 2020 | 24.25 | 24.25 | 23.60 | 23.96 | 9,363 | -0.29(-1.20%) |
Apr 20, 2020 | 24.29 | 24.40 | 23.52 | 24.25 | 16,417 | -0.20(-0.82%) |
Apr 17, 2020 | 24.19 | 24.68 | 24.19 | 24.45 | 11,100 | +0.35(+1.44%) |
Apr 16, 2020 | 23.87 | 24.19 | 23.83 | 24.10 | 10,612 | +0.23(+0.98%) |
Apr 15, 2020 | 23.95 | 23.95 | 23.42 | 23.87 | 20,803 | -0.08(-0.35%) |
Apr 14, 2020 | 23.81 | 24.12 | 23.29 | 23.95 | 11,386 | +0.25(+1.08%) |
Apr 13, 2020 | 23.69 | 23.70 | 22.50 | 23.70 | 13,483 | +0.22(+0.94%) |
Apr 09, 2020 | 21.87 | 23.48 | 21.87 | 23.48 | 31,500 | +1.84(+8.50%) |
Apr 08, 2020 | 21.17 | 22.02 | 20.62 | 21.64 | 24,337 | +0.57(+2.71%) |
Apr 07, 2020 | 21.05 | 21.23 | 20.31 | 21.07 | 19,136 | +0.76(+3.74%) |
Apr 06, 2020 | 20.52 | 21.38 | 20.21 | 20.31 | 11,072 | -0.07(-0.34%) |
Apr 03, 2020 | 21.00 | 21.00 | 20.00 | 20.38 | 4,800 | -0.47(-2.25%) |
Apr 02, 2020 | 21.88 | 21.89 | 20.23 | 20.85 | 12,834 | -0.21(-1.00%) |