Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.96 | 25.22 | 24.92 | 25.22 | 10,989 | +0.15(+0.60%) |
Jun 29, 2020 | 24.80 | 25.11 | 24.80 | 25.07 | 11,879 | +0.29(+1.17%) |
Jun 26, 2020 | 25.18 | 25.18 | 24.77 | 24.78 | 16,100 | -0.48(-1.88%) |
Jun 25, 2020 | 24.87 | 25.26 | 24.75 | 25.26 | 26,426 | +0.26(+1.05%) |
Jun 24, 2020 | 25.47 | 25.51 | 24.96 | 24.99 | 11,294 | -0.75(-2.92%) |
Jun 23, 2020 | 25.90 | 25.96 | 25.75 | 25.75 | 16,224 | +0.14(+0.53%) |
Jun 22, 2020 | 25.42 | 25.67 | 25.41 | 25.61 | 17,154 | -0.14(-0.52%) |
Jun 19, 2020 | 26.07 | 26.08 | 25.69 | 25.75 | 9,500 | -0.12(-0.46%) |
Jun 18, 2020 | 25.75 | 25.95 | 25.75 | 25.86 | 12,330 | -0.19(-0.71%) |
Jun 17, 2020 | 26.19 | 26.21 | 26.03 | 26.05 | 8,207 | -0.09(-0.36%) |
Jun 16, 2020 | 26.36 | 26.41 | 26.06 | 26.14 | 12,197 | +0.36(+1.42%) |
Jun 15, 2020 | 25.21 | 25.87 | 25.14 | 25.78 | 12,991 | +0.07(+0.27%) |
Jun 12, 2020 | 25.93 | 26.13 | 25.37 | 25.71 | 34,900 | +0.44(+1.72%) |
Jun 11, 2020 | 26.03 | 26.10 | 25.23 | 25.27 | 35,354 | -1.66(-6.15%) |
Jun 10, 2020 | 27.21 | 27.21 | 26.92 | 26.93 | 15,953 | -0.35(-1.28%) |
Jun 09, 2020 | 27.23 | 27.34 | 27.10 | 27.28 | 22,005 | -0.40(-1.45%) |
Jun 08, 2020 | 27.31 | 27.68 | 27.29 | 27.68 | 8,381 | +0.52(+1.91%) |
Jun 05, 2020 | 27.02 | 27.33 | 27.02 | 27.16 | 23,500 | +0.72(+2.72%) |
Jun 04, 2020 | 26.26 | 26.44 | 26.20 | 26.44 | 26,595 | -0.02(-0.06%) |
Jun 03, 2020 | 26.34 | 26.48 | 26.32 | 26.46 | 38,099 | +0.65(+2.50%) |
Jun 02, 2020 | 25.75 | 25.89 | 25.74 | 25.81 | 14,106 | +0.37(+1.44%) |
Jun 01, 2020 | 25.10 | 25.46 | 25.10 | 25.44 | 18,234 | +0.34(+1.37%) |
May 29, 2020 | 24.90 | 25.10 | 24.72 | 25.10 | 37,500 | +0.03(+0.11%) |
May 28, 2020 | 25.24 | 25.35 | 25.04 | 25.07 | 13,220 | -0.03(-0.11%) |
May 27, 2020 | 25.02 | 25.10 | 24.86 | 25.10 | 15,519 | +0.41(+1.66%) |
May 26, 2020 | 24.76 | 24.86 | 24.68 | 24.69 | 38,052 | +0.48(+1.98%) |
May 22, 2020 | 24.20 | 24.21 | 24.06 | 24.21 | 15,300 | -0.18(-0.74%) |
May 21, 2020 | 24.48 | 24.60 | 24.33 | 24.39 | 22,114 | -0.23(-0.94%) |
May 20, 2020 | 24.52 | 24.67 | 24.49 | 24.62 | 20,399 | +0.36(+1.49%) |
May 19, 2020 | 24.44 | 24.48 | 24.26 | 24.26 | 13,452 | -0.38(-1.56%) |
May 18, 2020 | 24.31 | 24.65 | 24.31 | 24.64 | 15,824 | +1.08(+4.57%) |
May 15, 2020 | 23.53 | 23.67 | 23.45 | 23.57 | 29,200 | +0.02(+0.08%) |
May 14, 2020 | 23.25 | 23.58 | 23.02 | 23.55 | 25,887 | -0.05(-0.23%) |
May 13, 2020 | 24.02 | 24.02 | 23.49 | 23.60 | 32,930 | -0.50(-2.07%) |
May 12, 2020 | 24.39 | 24.44 | 24.04 | 24.10 | 14,501 | -0.16(-0.65%) |
May 11, 2020 | 24.15 | 24.29 | 24.11 | 24.25 | 14,973 | -0.10(-0.39%) |
May 08, 2020 | 24.18 | 24.37 | 24.12 | 24.35 | 17,200 | +0.51(+2.16%) |
May 07, 2020 | 23.88 | 24.00 | 23.84 | 23.84 | 8,696 | +0.19(+0.79%) |
May 06, 2020 | 24.03 | 24.03 | 23.63 | 23.65 | 21,646 | -0.24(-1.01%) |
May 05, 2020 | 24.15 | 24.23 | 23.87 | 23.89 | 23,361 | +0.09(+0.38%) |
May 04, 2020 | 23.61 | 23.81 | 23.54 | 23.80 | 18,553 | +0.04(+0.17%) |
May 01, 2020 | 23.94 | 24.02 | 23.73 | 23.76 | 9,900 | -0.79(-3.20%) |
Apr 30, 2020 | 24.81 | 24.81 | 24.36 | 24.55 | 15,679 | -0.61(-2.44%) |
Apr 29, 2020 | 24.88 | 25.27 | 24.88 | 25.16 | 21,414 | +0.80(+3.27%) |
Apr 28, 2020 | 24.49 | 24.51 | 24.24 | 24.36 | 16,482 | +0.18(+0.76%) |
Apr 27, 2020 | 23.84 | 24.19 | 23.79 | 24.18 | 22,310 | +0.43(+1.81%) |
Apr 24, 2020 | 23.62 | 23.77 | 23.47 | 23.75 | 24,200 | +0.23(+0.98%) |
Apr 23, 2020 | 23.63 | 23.88 | 23.40 | 23.52 | 28,716 | +0.07(+0.30%) |
Apr 22, 2020 | 23.41 | 23.45 | 23.25 | 23.45 | 21,543 | +0.49(+2.12%) |
Apr 21, 2020 | 22.94 | 23.17 | 22.83 | 22.96 | 41,495 | -0.56(-2.37%) |
Apr 20, 2020 | 23.45 | 23.92 | 23.45 | 23.52 | 21,201 | -0.48(-2.00%) |
Apr 17, 2020 | 23.76 | 24.00 | 23.64 | 24.00 | 31,300 | +0.74(+3.17%) |
Apr 16, 2020 | 23.32 | 23.32 | 23.09 | 23.26 | 14,888 | -0.16(-0.67%) |
Apr 15, 2020 | 23.45 | 23.47 | 23.32 | 23.42 | 27,207 | -0.90(-3.70%) |
Apr 14, 2020 | 24.02 | 24.36 | 24.02 | 24.32 | 139,787 | +0.51(+2.14%) |
Apr 13, 2020 | 24.23 | 24.23 | 23.68 | 23.81 | 65,098 | -0.24(-1.00%) |
Apr 09, 2020 | 23.94 | 24.14 | 23.78 | 24.05 | 33,800 | +0.29(+1.22%) |
Apr 08, 2020 | 23.40 | 23.77 | 23.32 | 23.76 | 25,493 | +0.44(+1.89%) |
Apr 07, 2020 | 23.97 | 24.17 | 23.32 | 23.32 | 45,051 | +0.14(+0.59%) |
Apr 06, 2020 | 22.90 | 23.21 | 22.86 | 23.18 | 33,063 | +1.04(+4.68%) |
Apr 03, 2020 | 22.37 | 22.41 | 21.97 | 22.15 | 19,100 | -0.38(-1.70%) |
Apr 02, 2020 | 21.89 | 22.75 | 21.89 | 22.53 | 125,732 | +0.72(+3.30%) |