Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.90 | 24.98 | 24.82 | 24.94 | 3,153 | +0.19(+0.77%) |
Jun 29, 2020 | 24.97 | 24.97 | 24.62 | 24.75 | 5,606 | -0.05(-0.19%) |
Jun 26, 2020 | 24.84 | 25.02 | 24.80 | 24.80 | 6,875 | -0.20(-0.82%) |
Jun 25, 2020 | 24.90 | 25.00 | 24.81 | 25.00 | 7,037 | +0.13(+0.52%) |
Jun 24, 2020 | 25.11 | 25.11 | 24.86 | 24.87 | 20,811 | -0.33(-1.29%) |
Jun 23, 2020 | 25.11 | 25.23 | 25.02 | 25.20 | 9,054 | +0.32(+1.29%) |
Jun 22, 2020 | 24.56 | 24.95 | 24.56 | 24.88 | 5,621 | +0.17(+0.67%) |
Jun 19, 2020 | 24.86 | 24.86 | 24.69 | 24.71 | 6,989 | -0.12(-0.47%) |
Jun 18, 2020 | 24.88 | 25.10 | 24.81 | 24.83 | 5,596 | -0.18(-0.71%) |
Jun 17, 2020 | 25.32 | 25.32 | 25.01 | 25.01 | 12,461 | -0.09(-0.37%) |
Jun 16, 2020 | 24.56 | 25.36 | 24.56 | 25.10 | 420,309 | +0.32(+1.29%) |
Jun 15, 2020 | 24.88 | 24.99 | 24.36 | 24.78 | 9,535 | +0.00(+0.02%) |
Jun 12, 2020 | 25.16 | 25.35 | 24.77 | 24.77 | 11,936 | -0.29(-1.15%) |
Jun 11, 2020 | 25.26 | 25.26 | 25.05 | 25.06 | 9,042 | -0.39(-1.53%) |
Jun 10, 2020 | 25.20 | 25.50 | 25.05 | 25.45 | 20,205 | +0.18(+0.72%) |
Jun 09, 2020 | 25.65 | 25.65 | 25.16 | 25.27 | 10,555 | -0.11(-0.42%) |
Jun 08, 2020 | 25.58 | 25.58 | 25.18 | 25.38 | 10,007 | +0.23(+0.92%) |
Jun 05, 2020 | 25.20 | 25.41 | 25.10 | 25.15 | 39,465 | -0.15(-0.59%) |
Jun 04, 2020 | 24.95 | 25.39 | 24.64 | 25.29 | 4,463 | +0.46(+1.87%) |
Jun 03, 2020 | 24.78 | 24.89 | 24.72 | 24.83 | 4,927 | +0.20(+0.83%) |
Jun 02, 2020 | 24.57 | 24.74 | 24.57 | 24.62 | 12,085 | -0.02(-0.08%) |
Jun 01, 2020 | 24.27 | 24.64 | 24.27 | 24.64 | 9,243 | +0.28(+1.15%) |
May 29, 2020 | 24.28 | 24.36 | 24.28 | 24.36 | 4,408 | +0.17(+0.69%) |
May 28, 2020 | 23.91 | 24.30 | 23.91 | 24.20 | 10,764 | +0.20(+0.81%) |
May 27, 2020 | 24.09 | 24.11 | 24.00 | 24.00 | 4,679 | +0.05(+0.19%) |
May 26, 2020 | 23.95 | 23.99 | 23.90 | 23.95 | 1,728 | +0.27(+1.14%) |
May 22, 2020 | 23.66 | 23.73 | 23.66 | 23.69 | 3,548 | -0.11(-0.47%) |
May 21, 2020 | 23.65 | 23.91 | 23.65 | 23.80 | 3,923 | -0.03(-0.12%) |
May 20, 2020 | 23.93 | 23.93 | 23.75 | 23.82 | 5,133 | +0.17(+0.71%) |
May 19, 2020 | 23.66 | 23.71 | 23.66 | 23.66 | 7,808 | -0.01(-0.04%) |
May 18, 2020 | 23.67 | 23.67 | 23.56 | 23.67 | 6,756 | +0.23(+1.00%) |
May 15, 2020 | 23.71 | 23.71 | 23.38 | 23.43 | 6,136 | -0.10(-0.41%) |
May 14, 2020 | 23.49 | 23.55 | 23.45 | 23.53 | 3,322 | +0.03(+0.12%) |
May 13, 2020 | 23.41 | 23.78 | 23.41 | 23.50 | 27,714 | -0.10(-0.43%) |
May 12, 2020 | 23.85 | 23.85 | 23.57 | 23.60 | 5,080 | -0.10(-0.43%) |
May 11, 2020 | 23.68 | 23.85 | 23.68 | 23.70 | 5,736 | -0.07(-0.31%) |
May 08, 2020 | 23.78 | 23.89 | 23.77 | 23.78 | 4,198 | +0.01(+0.06%) |
May 07, 2020 | 23.76 | 23.79 | 23.75 | 23.76 | 2,709 | +0.14(+0.59%) |
May 06, 2020 | 23.90 | 23.92 | 23.60 | 23.63 | 7,348 | -0.19(-0.80%) |
May 05, 2020 | 23.73 | 24.10 | 23.73 | 23.82 | 6,373 | -0.07(-0.31%) |
May 04, 2020 | 23.97 | 24.28 | 23.88 | 23.89 | 6,980 | -0.45(-1.83%) |
May 01, 2020 | 24.24 | 24.34 | 24.11 | 24.34 | 7,213 | +0.27(+1.14%) |
Apr 30, 2020 | 25.08 | 25.08 | 23.72 | 24.06 | 21,339 | +0.11(+0.44%) |
Apr 29, 2020 | 24.30 | 24.30 | 23.76 | 23.96 | 5,207 | +0.09(+0.39%) |
Apr 28, 2020 | 23.98 | 24.38 | 23.70 | 23.86 | 9,011 | +0.02(+0.08%) |
Apr 27, 2020 | 23.70 | 24.20 | 23.65 | 23.84 | 4,823 | +0.08(+0.35%) |
Apr 24, 2020 | 23.62 | 23.76 | 23.04 | 23.76 | 11,304 | +0.35(+1.51%) |
Apr 23, 2020 | 23.41 | 23.73 | 23.32 | 23.41 | 14,100 | +0.18(+0.76%) |
Apr 22, 2020 | 23.22 | 23.40 | 23.16 | 23.23 | 5,082 | -0.22(-0.95%) |
Apr 21, 2020 | 23.08 | 23.48 | 23.08 | 23.45 | 13,349 | -0.01(-0.04%) |
Apr 20, 2020 | 23.34 | 23.55 | 23.19 | 23.46 | 20,044 | -0.00(-0.00%) |
Apr 17, 2020 | 23.12 | 23.68 | 23.12 | 23.46 | 12,394 | -0.06(-0.24%) |
Apr 16, 2020 | 23.53 | 23.58 | 23.47 | 23.52 | 9,728 | -0.19(-0.82%) |
Apr 15, 2020 | 23.58 | 23.71 | 23.48 | 23.71 | 7,590 | +0.11(+0.47%) |
Apr 14, 2020 | 23.73 | 23.81 | 23.60 | 23.60 | 21,855 | +0.10(+0.43%) |
Apr 13, 2020 | 23.16 | 23.52 | 23.16 | 23.50 | 28,352 | +0.06(+0.24%) |
Apr 09, 2020 | 23.33 | 23.45 | 22.80 | 23.45 | 47,639 | +0.50(+2.18%) |
Apr 08, 2020 | 22.82 | 22.97 | 22.68 | 22.94 | 6,927 | +0.12(+0.53%) |
Apr 07, 2020 | 22.69 | 22.88 | 22.17 | 22.82 | 126,576 | +0.06(+0.29%) |
Apr 06, 2020 | 22.74 | 22.76 | 22.57 | 22.76 | 24,613 | +0.24(+1.07%) |
Apr 03, 2020 | 22.58 | 22.63 | 22.51 | 22.52 | 6,790 | -0.05(-0.21%) |
Apr 02, 2020 | 22.20 | 22.73 | 21.93 | 22.56 | 9,636 | +0.40(+1.80%) |