Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.47 | 26.04 | 24.47 | 25.89 | 468,303 | +1.46(+5.98%) |
Jun 29, 2020 | 24.56 | 24.76 | 24.18 | 24.43 | 197,434 | +0.16(+0.66%) |
Jun 26, 2020 | 24.64 | 24.75 | 24.13 | 24.27 | 453,900 | -0.48(-1.94%) |
Jun 25, 2020 | 24.89 | 25.04 | 24.50 | 24.75 | 273,171 | -0.20(-0.80%) |
Jun 24, 2020 | 25.18 | 25.24 | 24.54 | 24.95 | 161,079 | -0.45(-1.77%) |
Jun 23, 2020 | 25.73 | 25.84 | 25.31 | 25.40 | 192,622 | -0.06(-0.24%) |
Jun 22, 2020 | 24.91 | 25.57 | 24.73 | 25.46 | 311,537 | +0.50(+2.00%) |
Jun 19, 2020 | 25.00 | 25.25 | 24.57 | 24.96 | 559,000 | +0.11(+0.44%) |
Jun 18, 2020 | 24.46 | 24.86 | 24.29 | 24.85 | 239,768 | +0.22(+0.89%) |
Jun 17, 2020 | 24.87 | 24.91 | 24.30 | 24.63 | 195,900 | -0.26(-1.04%) |
Jun 16, 2020 | 25.21 | 25.60 | 24.77 | 24.89 | 153,059 | +0.45(+1.84%) |
Jun 15, 2020 | 23.50 | 24.60 | 23.31 | 24.44 | 191,302 | +0.45(+1.88%) |
Jun 12, 2020 | 24.05 | 24.55 | 23.20 | 23.99 | 272,100 | +0.69(+2.96%) |
Jun 11, 2020 | 25.10 | 25.57 | 23.22 | 23.30 | 350,283 | -2.79(-10.69%) |
Jun 10, 2020 | 26.65 | 26.65 | 25.91 | 26.09 | 177,855 | -0.44(-1.66%) |
Jun 09, 2020 | 26.52 | 26.78 | 26.18 | 26.53 | 232,179 | -0.23(-0.86%) |
Jun 08, 2020 | 27.00 | 27.63 | 26.73 | 26.76 | 250,852 | -0.44(-1.62%) |
Jun 05, 2020 | 26.67 | 27.21 | 26.32 | 27.20 | 288,600 | +1.25(+4.82%) |
Jun 04, 2020 | 26.01 | 26.25 | 25.56 | 25.95 | 198,419 | -0.38(-1.44%) |
Jun 03, 2020 | 26.27 | 26.92 | 26.12 | 26.33 | 346,647 | +0.16(+0.61%) |
Jun 02, 2020 | 25.67 | 26.20 | 25.25 | 26.17 | 206,311 | +0.63(+2.47%) |
Jun 01, 2020 | 25.71 | 26.06 | 25.04 | 25.54 | 196,479 | -0.19(-0.74%) |
May 29, 2020 | 24.87 | 25.75 | 24.80 | 25.73 | 222,200 | +0.66(+2.63%) |
May 28, 2020 | 26.21 | 26.21 | 24.94 | 25.07 | 175,929 | -0.83(-3.20%) |
May 27, 2020 | 25.72 | 26.36 | 25.35 | 25.90 | 255,678 | +0.49(+1.93%) |
May 26, 2020 | 26.00 | 26.53 | 25.31 | 25.41 | 247,965 | +0.08(+0.32%) |
May 22, 2020 | 24.76 | 25.33 | 24.53 | 25.33 | 172,800 | +0.77(+3.14%) |
May 21, 2020 | 25.17 | 25.40 | 24.54 | 24.56 | 269,399 | -0.65(-2.58%) |
May 20, 2020 | 25.40 | 25.58 | 25.02 | 25.21 | 200,285 | +0.24(+0.96%) |
May 19, 2020 | 24.89 | 25.78 | 24.54 | 24.97 | 244,896 | +0.12(+0.48%) |
May 18, 2020 | 24.95 | 24.99 | 24.45 | 24.85 | 323,637 | +1.10(+4.63%) |
May 15, 2020 | 23.46 | 23.84 | 23.25 | 23.75 | 193,900 | +0.16(+0.68%) |
May 14, 2020 | 23.13 | 23.62 | 22.76 | 23.59 | 254,733 | +0.13(+0.55%) |
May 13, 2020 | 23.59 | 23.91 | 23.19 | 23.46 | 222,851 | -0.24(-1.01%) |
May 12, 2020 | 24.05 | 24.35 | 23.57 | 23.70 | 324,971 | -0.32(-1.33%) |
May 11, 2020 | 23.91 | 24.35 | 23.24 | 24.02 | 312,522 | +0.00(+0.00%) |
May 08, 2020 | 23.39 | 24.10 | 23.09 | 24.02 | 366,100 | +1.14(+4.98%) |
May 07, 2020 | 23.50 | 23.60 | 22.66 | 22.88 | 194,325 | -0.43(-1.84%) |
May 06, 2020 | 23.23 | 23.64 | 23.01 | 23.31 | 307,266 | +0.16(+0.69%) |
May 05, 2020 | 23.00 | 23.67 | 22.64 | 23.15 | 260,534 | +0.26(+1.14%) |
May 04, 2020 | 21.91 | 22.90 | 21.57 | 22.89 | 469,743 | +0.94(+4.28%) |
May 01, 2020 | 23.25 | 23.55 | 21.86 | 21.95 | 314,900 | -2.03(-8.47%) |
Apr 30, 2020 | 23.60 | 24.40 | 23.12 | 23.98 | 552,865 | -0.02(-0.08%) |
Apr 29, 2020 | 23.13 | 24.42 | 22.95 | 24.00 | 559,846 | +1.14(+4.99%) |
Apr 28, 2020 | 22.98 | 23.33 | 22.66 | 22.86 | 446,557 | +0.09(+0.40%) |
Apr 27, 2020 | 21.79 | 22.84 | 21.55 | 22.77 | 680,672 | +1.12(+5.17%) |
Apr 24, 2020 | 21.99 | 22.19 | 21.41 | 21.65 | 607,000 | -0.01(-0.05%) |
Apr 23, 2020 | 23.35 | 23.82 | 21.28 | 21.66 | 2,348,190 | -4.36(-16.76%) |
Apr 22, 2020 | 25.06 | 26.27 | 24.21 | 26.02 | 921,321 | +2.49(+10.58%) |
Apr 21, 2020 | 24.73 | 24.96 | 23.46 | 23.53 | 372,703 | -1.40(-5.62%) |
Apr 20, 2020 | 24.50 | 25.30 | 24.31 | 24.93 | 290,210 | +0.03(+0.12%) |
Apr 17, 2020 | 25.98 | 26.50 | 24.47 | 24.90 | 492,100 | -0.43(-1.70%) |
Apr 16, 2020 | 24.49 | 25.40 | 24.40 | 25.33 | 455,563 | +1.11(+4.58%) |
Apr 15, 2020 | 23.95 | 24.96 | 23.40 | 24.22 | 721,902 | -0.43(-1.74%) |
Apr 14, 2020 | 24.57 | 24.91 | 24.10 | 24.65 | 320,841 | +0.76(+3.18%) |
Apr 13, 2020 | 24.72 | 24.89 | 23.25 | 23.89 | 289,623 | -1.01(-4.06%) |
Apr 09, 2020 | 24.51 | 25.33 | 24.14 | 24.90 | 351,100 | +0.80(+3.32%) |
Apr 08, 2020 | 23.29 | 24.51 | 23.29 | 24.10 | 426,488 | +1.31(+5.75%) |
Apr 07, 2020 | 22.93 | 23.44 | 22.41 | 22.79 | 452,758 | +0.19(+0.84%) |
Apr 06, 2020 | 22.15 | 22.70 | 21.51 | 22.60 | 329,231 | +1.10(+5.12%) |
Apr 03, 2020 | 21.25 | 21.88 | 20.87 | 21.50 | 293,900 | +0.18(+0.84%) |
Apr 02, 2020 | 21.08 | 22.04 | 20.68 | 21.32 | 282,673 | +0.04(+0.19%) |