Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.64 | 24.67 | 24.40 | 24.60 | 245,914 | -0.18(-0.73%) |
Jun 29, 2020 | 24.96 | 24.97 | 24.75 | 24.78 | 12,812 | -0.06(-0.26%) |
Jun 26, 2020 | 24.86 | 24.86 | 24.84 | 24.84 | 200 | -0.16(-0.62%) |
Jun 25, 2020 | 25.00 | 25.07 | 24.84 | 25.00 | 2,972 | +0.02(+0.10%) |
Jun 24, 2020 | 24.95 | 24.98 | 24.91 | 24.98 | 581 | -0.16(-0.64%) |
Jun 23, 2020 | 25.04 | 25.14 | 25.03 | 25.14 | 15,576 | +0.06(+0.24%) |
Jun 22, 2020 | 25.16 | 25.16 | 25.07 | 25.07 | 264 | -0.03(-0.10%) |
Jun 19, 2020 | 25.26 | 25.27 | 25.08 | 25.10 | 9,800 | -0.06(-0.26%) |
Jun 18, 2020 | 25.13 | 25.16 | 25.13 | 25.16 | 207 | -0.01(-0.02%) |
Jun 17, 2020 | 25.17 | 25.30 | 25.17 | 25.17 | 1,291 | -0.10(-0.40%) |
Jun 16, 2020 | 25.38 | 25.40 | 25.20 | 25.27 | 5,435 | +0.27(+1.10%) |
Jun 15, 2020 | 24.95 | 25.00 | 24.89 | 25.00 | 1,143 | +0.04(+0.17%) |
Jun 12, 2020 | 24.82 | 24.95 | 24.82 | 24.95 | 1,200 | +0.27(+1.11%) |
Jun 11, 2020 | 24.90 | 24.90 | 24.67 | 24.68 | 2,505 | -0.59(-2.33%) |
Jun 10, 2020 | 25.32 | 25.43 | 25.21 | 25.27 | 8,449 | -0.11(-0.41%) |
Jun 09, 2020 | 25.32 | 25.41 | 25.32 | 25.38 | 551 | -0.14(-0.53%) |
Jun 08, 2020 | 25.32 | 25.53 | 25.32 | 25.51 | 5,048 | +0.18(+0.73%) |
Jun 05, 2020 | 25.29 | 25.33 | 25.29 | 25.33 | 200 | +0.17(+0.66%) |
Jun 04, 2020 | 25.29 | 25.30 | 25.16 | 25.16 | 1,546 | -0.02(-0.10%) |
Jun 03, 2020 | 25.09 | 25.18 | 25.09 | 25.18 | 2,095 | +0.27(+1.08%) |
Jun 02, 2020 | 24.84 | 25.00 | 24.84 | 24.91 | 1,863 | +0.20(+0.83%) |
Jun 01, 2020 | 24.80 | 24.80 | 24.71 | 24.71 | 1,094 | -0.04(-0.18%) |
May 29, 2020 | 24.57 | 24.76 | 24.57 | 24.75 | 5,900 | +0.15(+0.61%) |
May 28, 2020 | 24.76 | 24.77 | 24.61 | 24.61 | 1,466 | -0.18(-0.75%) |
May 27, 2020 | 24.50 | 24.81 | 24.50 | 24.79 | 20,818 | +0.33(+1.35%) |
May 26, 2020 | 24.41 | 24.52 | 24.41 | 24.46 | 2,496 | +0.09(+0.37%) |
May 22, 2020 | 24.23 | 24.45 | 24.23 | 24.37 | 2,800 | +0.12(+0.52%) |
May 21, 2020 | 24.14 | 24.25 | 24.14 | 24.25 | 1,163 | +0.11(+0.43%) |
May 20, 2020 | 24.19 | 24.19 | 24.14 | 24.14 | 778 | +0.27(+1.13%) |
May 19, 2020 | 23.85 | 23.92 | 23.85 | 23.87 | 737 | +0.10(+0.42%) |
May 18, 2020 | 23.92 | 23.95 | 23.75 | 23.77 | 13,979 | +0.11(+0.46%) |
May 15, 2020 | 23.68 | 23.68 | 23.66 | 23.66 | 300 | -0.06(-0.24%) |
May 14, 2020 | 23.68 | 23.75 | 23.68 | 23.72 | 1,117 | +0.02(+0.07%) |
May 13, 2020 | 23.80 | 23.84 | 23.68 | 23.70 | 13,053 | -0.10(-0.42%) |
May 12, 2020 | 23.80 | 23.92 | 23.77 | 23.80 | 23,172 | +0.02(+0.08%) |
May 11, 2020 | 23.71 | 23.78 | 23.61 | 23.78 | 7,461 | -0.02(-0.08%) |
May 08, 2020 | 23.72 | 23.80 | 23.70 | 23.80 | 4,500 | +0.18(+0.76%) |
May 07, 2020 | 23.57 | 23.83 | 23.57 | 23.62 | 16,756 | +0.16(+0.66%) |
May 06, 2020 | 23.55 | 23.55 | 23.36 | 23.46 | 2,568 | -0.09(-0.38%) |
May 05, 2020 | 23.58 | 25.66 | 23.38 | 23.55 | 274,487 | +0.19(+0.81%) |
May 04, 2020 | 23.38 | 23.45 | 23.36 | 23.36 | 2,992 | +0.05(+0.23%) |
May 01, 2020 | 23.32 | 23.46 | 23.31 | 23.31 | 9,200 | -0.15(-0.63%) |
Apr 30, 2020 | 23.32 | 23.46 | 23.29 | 23.46 | 202,431 | -0.13(-0.56%) |
Apr 29, 2020 | 23.63 | 23.63 | 23.38 | 23.59 | 1,881 | +0.20(+0.87%) |
Apr 28, 2020 | 23.56 | 23.56 | 23.36 | 23.39 | 3,628 | -0.04(-0.19%) |
Apr 27, 2020 | 23.41 | 23.43 | 23.37 | 23.43 | 1,337 | -0.11(-0.46%) |
Apr 24, 2020 | 23.36 | 23.58 | 23.36 | 23.54 | 22,100 | +0.19(+0.81%) |
Apr 23, 2020 | 23.70 | 23.70 | 23.31 | 23.35 | 84,289 | -0.41(-1.73%) |
Apr 22, 2020 | 23.67 | 24.03 | 23.60 | 23.76 | 9,377 | +0.19(+0.82%) |
Apr 21, 2020 | 23.64 | 23.72 | 23.56 | 23.57 | 4,051 | -0.32(-1.35%) |
Apr 20, 2020 | 23.89 | 23.89 | 23.89 | 23.89 | 12 | -0.21(-0.89%) |
Apr 17, 2020 | 24.03 | 24.11 | 23.93 | 24.10 | 3,300 | +0.13(+0.52%) |
Apr 16, 2020 | 23.93 | 23.98 | 23.79 | 23.98 | 839 | +0.10(+0.41%) |
Apr 15, 2020 | 23.88 | 23.92 | 23.73 | 23.88 | 14,197 | -0.23(-0.95%) |
Apr 14, 2020 | 24.05 | 24.17 | 24.05 | 24.11 | 452 | +0.24(+1.01%) |
Apr 13, 2020 | 23.68 | 24.41 | 23.63 | 23.87 | 186,248 | +0.37(+1.57%) |
Apr 09, 2020 | 23.56 | 23.56 | 23.50 | 23.50 | 200 | +0.72(+3.16%) |
Apr 08, 2020 | 22.85 | 22.85 | 22.78 | 22.78 | 123 | +0.45(+2.01%) |
Apr 07, 2020 | 22.33 | 22.33 | 22.33 | 22.33 | 84 | -0.10(-0.44%) |
Apr 06, 2020 | 22.39 | 22.43 | 22.27 | 22.43 | 24,869 | +0.24(+1.09%) |
Apr 03, 2020 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | -0.18(-0.82%) |
Apr 02, 2020 | 22.37 | 22.37 | 22.37 | 22.37 | 117 | +0.19(+0.87%) |