Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.72 | 24.74 | 24.63 | 24.71 | 1,580,655 | -0.02(-0.10%) |
Jun 29, 2020 | 24.80 | 24.84 | 24.70 | 24.74 | 1,516,706 | +0.02(+0.07%) |
Jun 26, 2020 | 24.78 | 24.83 | 24.68 | 24.72 | 3,720,100 | -0.24(-0.97%) |
Jun 25, 2020 | 24.82 | 24.97 | 24.78 | 24.96 | 1,817,280 | +0.13(+0.52%) |
Jun 24, 2020 | 24.99 | 24.99 | 24.80 | 24.83 | 4,535,018 | -0.23(-0.90%) |
Jun 23, 2020 | 25.03 | 25.14 | 25.03 | 25.06 | 1,072,432 | +0.13(+0.52%) |
Jun 22, 2020 | 24.94 | 25.02 | 24.85 | 24.93 | 4,113,597 | +0.01(+0.03%) |
Jun 19, 2020 | 24.84 | 24.92 | 24.73 | 24.92 | 2,914,282 | +0.29(+1.17%) |
Jun 18, 2020 | 24.81 | 24.81 | 24.62 | 24.63 | 2,325,187 | -0.18(-0.71%) |
Jun 17, 2020 | 24.92 | 24.98 | 24.77 | 24.81 | 2,218,716 | -0.16(-0.64%) |
Jun 16, 2020 | 25.15 | 25.19 | 24.80 | 24.97 | 3,706,077 | -0.18(-0.70%) |
Jun 15, 2020 | 24.84 | 25.15 | 24.77 | 25.15 | 3,576,725 | +0.06(+0.26%) |
Jun 12, 2020 | 25.03 | 25.11 | 24.85 | 25.08 | 4,022,749 | +0.23(+0.91%) |
Jun 11, 2020 | 25.06 | 25.11 | 24.62 | 24.86 | 3,823,303 | -0.58(-2.28%) |
Jun 10, 2020 | 25.32 | 25.56 | 25.21 | 25.44 | 1,403,623 | +0.15(+0.60%) |
Jun 09, 2020 | 25.33 | 25.40 | 25.25 | 25.28 | 852,324 | -0.15(-0.60%) |
Jun 08, 2020 | 25.47 | 25.52 | 25.37 | 25.44 | 6,928,476 | -0.02(-0.06%) |
Jun 05, 2020 | 25.45 | 25.54 | 25.40 | 25.45 | 1,025,621 | +0.10(+0.38%) |
Jun 04, 2020 | 25.27 | 25.44 | 25.25 | 25.36 | 1,891,442 | -0.10(-0.38%) |
Jun 03, 2020 | 25.32 | 25.55 | 25.32 | 25.45 | 3,307,115 | +0.20(+0.80%) |
Jun 02, 2020 | 25.00 | 25.26 | 25.00 | 25.25 | 2,353,261 | +0.33(+1.32%) |
Jun 01, 2020 | 24.79 | 24.99 | 24.79 | 24.92 | 3,659,860 | +0.24(+0.99%) |
May 29, 2020 | 24.60 | 24.77 | 24.53 | 24.68 | 2,639,297 | +0.23(+0.95%) |
May 28, 2020 | 24.63 | 24.63 | 24.44 | 24.45 | 1,676,778 | -0.06(-0.26%) |
May 27, 2020 | 24.55 | 24.63 | 24.48 | 24.51 | 1,713,176 | -0.16(-0.65%) |
May 26, 2020 | 24.53 | 24.72 | 24.51 | 24.67 | 3,411,021 | +0.52(+2.15%) |
May 22, 2020 | 24.23 | 24.23 | 24.10 | 24.15 | 1,723,426 | -0.14(-0.59%) |
May 21, 2020 | 24.21 | 24.35 | 24.20 | 24.29 | 1,834,468 | +0.19(+0.80%) |
May 20, 2020 | 23.90 | 24.14 | 23.89 | 24.10 | 2,671,076 | +0.38(+1.59%) |
May 19, 2020 | 23.75 | 23.85 | 23.73 | 23.73 | 893,835 | +0.07(+0.30%) |
May 18, 2020 | 23.37 | 23.74 | 23.37 | 23.65 | 2,809,776 | +0.46(+1.97%) |
May 15, 2020 | 23.32 | 23.36 | 23.16 | 23.20 | 1,359,377 | -0.08(-0.34%) |
May 14, 2020 | 23.04 | 23.35 | 23.04 | 23.28 | 3,025,254 | +0.12(+0.52%) |
May 13, 2020 | 23.24 | 23.35 | 23.08 | 23.16 | 2,042,322 | -0.04(-0.17%) |
May 12, 2020 | 23.28 | 23.36 | 23.18 | 23.20 | 1,338,968 | +0.12(+0.52%) |
May 11, 2020 | 23.14 | 23.20 | 23.07 | 23.08 | 1,065,779 | -0.09(-0.38%) |
May 08, 2020 | 23.16 | 23.26 | 23.12 | 23.16 | 2,596,071 | +0.18(+0.80%) |
May 07, 2020 | 22.97 | 23.08 | 22.95 | 22.98 | 1,079,148 | +0.06(+0.28%) |
May 06, 2020 | 23.08 | 23.08 | 22.86 | 22.92 | 3,939,833 | -0.22(-0.93%) |
May 05, 2020 | 23.09 | 23.21 | 23.04 | 23.13 | 1,317,154 | +0.18(+0.77%) |
May 04, 2020 | 22.85 | 22.96 | 22.84 | 22.96 | 1,647,727 | +0.07(+0.31%) |
May 01, 2020 | 22.95 | 23.00 | 22.79 | 22.88 | 2,682,149 | -0.24(-1.04%) |
Apr 30, 2020 | 23.28 | 23.32 | 23.09 | 23.12 | 3,235,085 | -0.20(-0.86%) |
Apr 29, 2020 | 22.92 | 23.34 | 22.92 | 23.32 | 1,548,571 | +0.41(+1.78%) |
Apr 28, 2020 | 22.85 | 22.96 | 22.72 | 22.92 | 2,137,753 | +0.29(+1.27%) |
Apr 27, 2020 | 22.57 | 22.64 | 22.46 | 22.63 | 3,492,694 | +0.15(+0.68%) |
Apr 24, 2020 | 22.68 | 22.72 | 22.40 | 22.48 | 2,033,256 | -0.18(-0.80%) |
Apr 23, 2020 | 22.77 | 22.83 | 22.59 | 22.66 | 2,519,017 | -0.05(-0.21%) |
Apr 22, 2020 | 22.98 | 22.98 | 22.68 | 22.71 | 1,609,010 | -0.13(-0.56%) |
Apr 21, 2020 | 22.79 | 22.91 | 22.70 | 22.83 | 1,366,238 | -0.09(-0.38%) |
Apr 20, 2020 | 22.94 | 23.06 | 22.89 | 22.92 | 890,779 | -0.06(-0.28%) |
Apr 17, 2020 | 22.91 | 23.02 | 22.82 | 22.98 | 5,260,124 | +0.22(+0.98%) |
Apr 16, 2020 | 22.83 | 22.98 | 22.73 | 22.76 | 848,548 | -0.17(-0.73%) |
Apr 15, 2020 | 22.76 | 22.99 | 22.76 | 22.93 | 2,932,117 | -0.14(-0.62%) |
Apr 14, 2020 | 22.87 | 23.10 | 22.87 | 23.07 | 4,115,174 | +0.17(+0.73%) |
Apr 13, 2020 | 22.84 | 22.91 | 22.70 | 22.91 | 3,212,518 | -0.10(-0.42%) |
Apr 09, 2020 | 22.80 | 23.08 | 22.74 | 23.00 | 4,968,648 | +0.33(+1.48%) |
Apr 08, 2020 | 22.36 | 22.67 | 22.36 | 22.67 | 3,402,566 | +0.20(+0.89%) |
Apr 07, 2020 | 22.36 | 22.50 | 22.34 | 22.47 | 2,220,822 | +0.43(+1.95%) |
Apr 06, 2020 | 21.84 | 22.08 | 21.81 | 22.04 | 3,180,067 | +0.30(+1.39%) |
Apr 03, 2020 | 22.02 | 22.08 | 21.70 | 21.73 | 1,869,438 | -0.22(-1.02%) |
Apr 02, 2020 | 21.85 | 22.24 | 21.85 | 21.96 | 3,298,342 | -0.10(-0.43%) |