Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.53 | 25.54 | 25.53 | 25.53 | 7,908 | +0.02(+0.08%) |
Jun 29, 2020 | 25.43 | 25.54 | 25.43 | 25.51 | 5,033 | +0.02(+0.07%) |
Jun 26, 2020 | 25.50 | 25.54 | 25.47 | 25.49 | 6,209 | +0.02(+0.09%) |
Jun 25, 2020 | 25.39 | 25.50 | 25.39 | 25.47 | 5,093 | +0.01(+0.04%) |
Jun 24, 2020 | 25.46 | 25.48 | 25.41 | 25.46 | 2,187 | -0.00(-0.02%) |
Jun 23, 2020 | 25.45 | 25.50 | 25.45 | 25.47 | 6,095 | +0.02(+0.07%) |
Jun 22, 2020 | 25.45 | 25.46 | 25.43 | 25.45 | 2,329 | -0.02(-0.06%) |
Jun 19, 2020 | 25.45 | 25.51 | 25.43 | 25.46 | 5,544 | +0.01(+0.02%) |
Jun 18, 2020 | 25.42 | 25.48 | 25.38 | 25.46 | 4,658 | +0.05(+0.18%) |
Jun 17, 2020 | 25.39 | 25.46 | 25.38 | 25.41 | 4,852 | +0.03(+0.11%) |
Jun 16, 2020 | 25.37 | 25.47 | 25.30 | 25.39 | 12,633 | +0.01(+0.05%) |
Jun 15, 2020 | 25.49 | 25.49 | 25.33 | 25.37 | 4,905 | -0.02(-0.09%) |
Jun 12, 2020 | 25.33 | 25.42 | 25.27 | 25.39 | 7,540 | +0.10(+0.40%) |
Jun 11, 2020 | 25.40 | 25.41 | 25.25 | 25.29 | 35,937 | +0.08(+0.32%) |
Jun 10, 2020 | 25.21 | 25.23 | 25.13 | 25.21 | 75,854 | +0.05(+0.18%) |
Jun 09, 2020 | 25.18 | 25.21 | 25.13 | 25.17 | 6,848 | -0.03(-0.11%) |
Jun 08, 2020 | 25.07 | 25.20 | 25.05 | 25.20 | 14,244 | +0.09(+0.34%) |
Jun 05, 2020 | 25.09 | 25.19 | 25.06 | 25.11 | 7,762 | -0.02(-0.09%) |
Jun 04, 2020 | 25.15 | 25.15 | 25.02 | 25.13 | 10,924 | +0.07(+0.26%) |
Jun 03, 2020 | 25.08 | 25.09 | 24.97 | 25.07 | 10,725 | +0.02(+0.08%) |
Jun 02, 2020 | 24.99 | 25.07 | 24.98 | 25.05 | 18,232 | +0.02(+0.07%) |
Jun 01, 2020 | 25.02 | 25.07 | 24.99 | 25.03 | 10,202 | +0.03(+0.13%) |
May 29, 2020 | 24.96 | 25.02 | 24.96 | 25.00 | 4,332 | +0.03(+0.14%) |
May 28, 2020 | 24.92 | 24.96 | 24.91 | 24.96 | 6,811 | +0.03(+0.11%) |
May 27, 2020 | 24.99 | 24.99 | 24.89 | 24.93 | 5,441 | -0.00(-0.01%) |
May 26, 2020 | 25.01 | 25.01 | 24.88 | 24.94 | 9,644 | +0.03(+0.12%) |
May 22, 2020 | 24.77 | 24.95 | 24.76 | 24.91 | 22,328 | +0.14(+0.56%) |
May 21, 2020 | 24.82 | 24.87 | 24.72 | 24.77 | 19,708 | +0.12(+0.50%) |
May 20, 2020 | 24.72 | 24.75 | 24.64 | 24.65 | 8,261 | +0.05(+0.22%) |
May 19, 2020 | 24.52 | 24.66 | 24.52 | 24.59 | 27,028 | +0.09(+0.35%) |
May 18, 2020 | 24.52 | 24.53 | 24.48 | 24.51 | 9,518 | +0.00(+0.00%) |
May 15, 2020 | 24.51 | 24.55 | 24.39 | 24.51 | 5,443 | +0.00(+0.00%) |
May 14, 2020 | 24.49 | 24.51 | 24.47 | 24.51 | 3,120 | +0.03(+0.11%) |
May 13, 2020 | 24.52 | 24.53 | 24.35 | 24.48 | 14,744 | +0.04(+0.15%) |
May 12, 2020 | 24.28 | 24.48 | 24.28 | 24.44 | 11,791 | +0.02(+0.10%) |
May 11, 2020 | 24.40 | 24.44 | 24.32 | 24.42 | 15,054 | +0.13(+0.53%) |
May 08, 2020 | 24.23 | 24.33 | 24.23 | 24.29 | 7,998 | +0.02(+0.07%) |
May 07, 2020 | 24.21 | 24.29 | 24.21 | 24.27 | 13,152 | +0.09(+0.39%) |
May 06, 2020 | 24.16 | 24.26 | 24.13 | 24.18 | 18,641 | -0.05(-0.19%) |
May 05, 2020 | 24.14 | 24.25 | 24.14 | 24.22 | 3,715 | +0.10(+0.41%) |
May 04, 2020 | 24.12 | 24.17 | 24.10 | 24.12 | 396,194 | -0.03(-0.11%) |
May 01, 2020 | 24.02 | 24.16 | 24.02 | 24.15 | 13,552 | +0.16(+0.65%) |
Apr 30, 2020 | 24.13 | 24.13 | 23.95 | 23.99 | 9,806 | +0.03(+0.11%) |
Apr 29, 2020 | 23.95 | 24.12 | 23.89 | 23.97 | 27,568 | -0.10(-0.41%) |
Apr 28, 2020 | 24.17 | 24.21 | 24.04 | 24.07 | 27,590 | -0.08(-0.32%) |
Apr 27, 2020 | 24.16 | 24.22 | 24.09 | 24.14 | 17,476 | -0.07(-0.30%) |
Apr 24, 2020 | 24.17 | 24.21 | 24.05 | 24.21 | 63,105 | -0.07(-0.28%) |
Apr 23, 2020 | 24.30 | 24.37 | 24.20 | 24.28 | 10,289 | -0.15(-0.63%) |
Apr 22, 2020 | 24.60 | 24.60 | 24.40 | 24.44 | 6,688 | +0.01(+0.03%) |
Apr 21, 2020 | 24.49 | 24.55 | 24.42 | 24.43 | 6,956 | -0.11(-0.46%) |
Apr 20, 2020 | 24.56 | 24.60 | 24.48 | 24.54 | 6,382 | -0.09(-0.37%) |
Apr 17, 2020 | 24.53 | 24.64 | 24.50 | 24.63 | 5,008 | +0.01(+0.03%) |
Apr 16, 2020 | 24.48 | 24.63 | 24.48 | 24.62 | 33,376 | +0.00(+0.00%) |
Apr 15, 2020 | 24.66 | 24.70 | 24.60 | 24.62 | 17,660 | +0.01(+0.04%) |
Apr 14, 2020 | 24.58 | 24.65 | 24.56 | 24.61 | 20,479 | +0.16(+0.64%) |
Apr 13, 2020 | 24.46 | 24.56 | 24.43 | 24.46 | 53,038 | -0.13(-0.51%) |
Apr 09, 2020 | 24.33 | 24.59 | 24.33 | 24.58 | 49,304 | +0.22(+0.88%) |
Apr 08, 2020 | 24.39 | 24.41 | 24.32 | 24.37 | 15,777 | +0.27(+1.10%) |
Apr 07, 2020 | 24.06 | 24.16 | 24.06 | 24.10 | 4,230 | +0.02(+0.09%) |
Apr 06, 2020 | 24.12 | 24.12 | 23.99 | 24.08 | 10,027 | +0.25(+1.04%) |
Apr 03, 2020 | 23.84 | 23.87 | 23.75 | 23.83 | 5,342 | +0.15(+0.65%) |
Apr 02, 2020 | 23.53 | 23.77 | 23.53 | 23.68 | 8,193 | -0.02(-0.10%) |