Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.81 | 25.65 | 24.57 | 25.38 | 168,518 | +0.41(+1.66%) |
Jun 29, 2020 | 23.62 | 25.12 | 23.43 | 24.96 | 253,106 | +1.65(+7.09%) |
Jun 26, 2020 | 24.54 | 24.60 | 23.02 | 23.31 | 285,141 | -1.49(-6.01%) |
Jun 25, 2020 | 24.14 | 24.86 | 23.76 | 24.80 | 138,597 | +0.48(+1.98%) |
Jun 24, 2020 | 25.46 | 25.67 | 24.01 | 24.32 | 201,124 | -1.55(-5.98%) |
Jun 23, 2020 | 24.27 | 26.21 | 24.27 | 25.87 | 223,206 | +2.20(+9.30%) |
Jun 22, 2020 | 23.37 | 23.86 | 22.89 | 23.67 | 91,778 | +0.41(+1.78%) |
Jun 19, 2020 | 23.66 | 23.87 | 23.20 | 23.25 | 217,523 | -0.18(-0.78%) |
Jun 18, 2020 | 23.47 | 23.89 | 23.30 | 23.44 | 86,665 | -0.31(-1.30%) |
Jun 17, 2020 | 23.92 | 24.11 | 23.30 | 23.74 | 87,915 | -0.15(-0.64%) |
Jun 16, 2020 | 24.41 | 24.47 | 23.76 | 23.90 | 87,970 | +0.05(+0.20%) |
Jun 15, 2020 | 22.96 | 24.15 | 22.94 | 23.85 | 113,694 | +0.22(+0.94%) |
Jun 12, 2020 | 23.46 | 23.74 | 22.65 | 23.63 | 104,964 | +0.87(+3.80%) |
Jun 11, 2020 | 23.83 | 23.95 | 22.64 | 22.76 | 126,182 | -2.14(-8.61%) |
Jun 10, 2020 | 26.05 | 26.05 | 24.85 | 24.91 | 62,997 | -1.11(-4.25%) |
Jun 09, 2020 | 26.51 | 26.55 | 25.87 | 26.01 | 64,245 | -0.86(-3.18%) |
Jun 08, 2020 | 27.39 | 27.39 | 26.59 | 26.87 | 83,561 | -0.26(-0.96%) |
Jun 05, 2020 | 26.56 | 27.54 | 26.56 | 27.13 | 167,173 | +1.22(+4.71%) |
Jun 04, 2020 | 25.49 | 26.38 | 25.38 | 25.91 | 88,115 | +0.23(+0.90%) |
Jun 03, 2020 | 25.75 | 26.31 | 25.58 | 25.68 | 85,390 | +0.17(+0.68%) |
Jun 02, 2020 | 25.82 | 26.07 | 25.45 | 25.50 | 116,292 | -0.30(-1.15%) |
Jun 01, 2020 | 25.92 | 26.22 | 25.55 | 25.80 | 142,944 | -0.05(-0.19%) |
May 29, 2020 | 25.93 | 26.19 | 25.15 | 25.85 | 189,747 | -0.16(-0.63%) |
May 28, 2020 | 26.58 | 27.52 | 25.74 | 26.01 | 202,267 | -0.28(-1.06%) |
May 27, 2020 | 25.57 | 26.39 | 24.64 | 26.29 | 139,333 | +1.02(+4.05%) |
May 26, 2020 | 24.67 | 25.82 | 24.48 | 25.27 | 137,626 | +1.29(+5.39%) |
May 22, 2020 | 23.75 | 24.21 | 23.45 | 23.97 | 82,494 | +0.33(+1.38%) |
May 21, 2020 | 24.12 | 24.69 | 23.60 | 23.65 | 129,967 | -0.74(-3.04%) |
May 20, 2020 | 24.38 | 24.93 | 24.06 | 24.39 | 110,775 | +0.44(+1.85%) |
May 19, 2020 | 24.25 | 25.09 | 23.64 | 23.95 | 210,398 | -0.24(-0.97%) |
May 18, 2020 | 24.14 | 24.78 | 24.05 | 24.18 | 287,387 | +0.91(+3.91%) |
May 15, 2020 | 23.42 | 23.59 | 22.81 | 23.27 | 144,414 | -0.21(-0.90%) |
May 14, 2020 | 23.18 | 23.54 | 22.41 | 23.48 | 128,397 | -0.24(-1.01%) |
May 13, 2020 | 24.93 | 25.08 | 23.28 | 23.72 | 102,247 | -1.46(-5.78%) |
May 12, 2020 | 25.25 | 25.77 | 25.18 | 25.18 | 173,067 | -0.13(-0.53%) |
May 11, 2020 | 24.97 | 25.50 | 24.78 | 25.31 | 126,698 | +0.05(+0.19%) |
May 08, 2020 | 25.60 | 25.78 | 25.16 | 25.26 | 100,244 | +0.15(+0.61%) |
May 07, 2020 | 25.36 | 25.64 | 25.05 | 25.11 | 99,531 | +0.11(+0.46%) |
May 06, 2020 | 25.07 | 25.45 | 24.58 | 24.99 | 118,990 | -0.03(-0.11%) |
May 05, 2020 | 24.48 | 25.53 | 24.25 | 25.02 | 108,421 | +0.81(+3.36%) |
May 04, 2020 | 24.74 | 24.87 | 23.94 | 24.21 | 130,123 | -1.04(-4.13%) |
May 01, 2020 | 25.72 | 26.33 | 24.47 | 25.25 | 204,665 | -2.03(-7.44%) |
Apr 30, 2020 | 28.82 | 28.90 | 27.06 | 27.28 | 158,068 | -2.13(-7.23%) |
Apr 29, 2020 | 29.37 | 30.43 | 28.25 | 29.41 | 220,173 | +0.68(+2.37%) |
Apr 28, 2020 | 28.73 | 28.80 | 27.50 | 28.73 | 180,520 | +0.62(+2.21%) |
Apr 27, 2020 | 25.93 | 28.24 | 25.93 | 28.11 | 121,924 | +2.28(+8.82%) |
Apr 24, 2020 | 26.58 | 26.58 | 25.48 | 25.83 | 72,572 | -0.61(-2.32%) |
Apr 23, 2020 | 25.76 | 26.89 | 25.66 | 26.44 | 140,174 | +0.73(+2.83%) |
Apr 22, 2020 | 25.50 | 25.98 | 24.95 | 25.71 | 102,671 | +0.60(+2.40%) |
Apr 21, 2020 | 25.88 | 26.08 | 24.77 | 25.11 | 101,783 | -1.55(-5.82%) |
Apr 20, 2020 | 27.40 | 27.47 | 25.95 | 26.66 | 158,064 | -1.59(-5.63%) |
Apr 17, 2020 | 27.31 | 28.50 | 26.83 | 28.25 | 106,614 | +1.62(+6.08%) |
Apr 16, 2020 | 25.89 | 26.69 | 25.48 | 26.63 | 132,927 | +0.91(+3.54%) |
Apr 15, 2020 | 25.87 | 26.45 | 25.45 | 25.72 | 90,699 | -1.05(-3.93%) |
Apr 14, 2020 | 26.22 | 27.04 | 25.93 | 26.78 | 99,456 | +0.98(+3.79%) |
Apr 13, 2020 | 26.04 | 26.04 | 24.95 | 25.80 | 65,229 | -0.51(-1.93%) |
Apr 09, 2020 | 24.90 | 26.54 | 24.62 | 26.31 | 132,510 | +1.59(+6.43%) |
Apr 08, 2020 | 24.15 | 25.02 | 23.71 | 24.72 | 162,552 | +1.03(+4.37%) |
Apr 07, 2020 | 23.62 | 24.09 | 23.25 | 23.68 | 100,036 | +0.43(+1.85%) |
Apr 06, 2020 | 22.56 | 23.40 | 22.11 | 23.25 | 178,952 | +1.34(+6.12%) |
Apr 03, 2020 | 22.09 | 22.68 | 20.96 | 21.91 | 119,771 | -0.22(-1.00%) |
Apr 02, 2020 | 22.16 | 22.96 | 21.61 | 22.13 | 171,179 | -0.39(-1.74%) |