Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.35 | 24.73 | 24.18 | 24.55 | 417,365 | +0.17(+0.71%) |
Jun 29, 2020 | 23.52 | 24.75 | 23.52 | 24.37 | 241,385 | +0.94(+4.03%) |
Jun 26, 2020 | 23.77 | 24.15 | 23.41 | 23.43 | 523,889 | -0.50(-2.10%) |
Jun 25, 2020 | 23.83 | 24.08 | 23.57 | 23.93 | 242,270 | -0.02(-0.08%) |
Jun 24, 2020 | 24.02 | 24.12 | 23.43 | 23.95 | 240,294 | -0.39(-1.60%) |
Jun 23, 2020 | 24.41 | 24.92 | 24.30 | 24.34 | 263,539 | +0.27(+1.12%) |
Jun 22, 2020 | 24.19 | 24.19 | 23.36 | 24.07 | 213,940 | -0.29(-1.17%) |
Jun 19, 2020 | 24.73 | 25.21 | 24.09 | 24.35 | 499,184 | -0.16(-0.64%) |
Jun 18, 2020 | 24.47 | 24.91 | 24.33 | 24.51 | 188,723 | -0.19(-0.78%) |
Jun 17, 2020 | 25.98 | 25.98 | 24.51 | 24.70 | 282,819 | -1.23(-4.76%) |
Jun 16, 2020 | 26.20 | 26.21 | 25.56 | 25.94 | 189,681 | +0.93(+3.74%) |
Jun 15, 2020 | 24.26 | 25.50 | 24.26 | 25.00 | 178,689 | -0.18(-0.70%) |
Jun 12, 2020 | 26.35 | 26.52 | 24.42 | 25.18 | 271,755 | -0.52(-2.03%) |
Jun 11, 2020 | 26.48 | 26.83 | 25.68 | 25.70 | 270,010 | -1.82(-6.61%) |
Jun 10, 2020 | 27.86 | 28.06 | 27.28 | 27.52 | 159,251 | -0.33(-1.20%) |
Jun 09, 2020 | 28.30 | 28.52 | 26.90 | 27.86 | 261,425 | -0.89(-3.08%) |
Jun 08, 2020 | 28.17 | 29.19 | 28.17 | 28.74 | 314,297 | +0.87(+3.10%) |
Jun 05, 2020 | 28.49 | 28.82 | 27.79 | 27.88 | 312,320 | +0.30(+1.07%) |
Jun 04, 2020 | 27.21 | 28.09 | 26.96 | 27.58 | 372,457 | +0.13(+0.47%) |
Jun 03, 2020 | 27.14 | 27.96 | 26.94 | 27.45 | 180,391 | +0.72(+2.69%) |
Jun 02, 2020 | 26.76 | 27.09 | 26.25 | 26.73 | 363,542 | +0.03(+0.11%) |
Jun 01, 2020 | 27.67 | 27.83 | 26.65 | 26.70 | 220,052 | -0.82(-2.97%) |
May 29, 2020 | 27.00 | 27.65 | 26.59 | 27.52 | 434,218 | +0.25(+0.90%) |
May 28, 2020 | 28.41 | 28.46 | 27.14 | 27.28 | 259,120 | -0.91(-3.24%) |
May 27, 2020 | 27.11 | 28.21 | 27.00 | 28.19 | 253,655 | +1.51(+5.68%) |
May 26, 2020 | 25.79 | 27.19 | 25.58 | 26.68 | 271,942 | +1.50(+5.98%) |
May 22, 2020 | 25.36 | 25.45 | 24.72 | 25.17 | 146,908 | -0.10(-0.39%) |
May 21, 2020 | 25.38 | 25.52 | 24.73 | 25.27 | 217,185 | -0.21(-0.81%) |
May 20, 2020 | 25.95 | 26.01 | 25.22 | 25.48 | 232,697 | +0.34(+1.36%) |
May 19, 2020 | 25.77 | 26.08 | 25.09 | 25.13 | 476,850 | -0.57(-2.21%) |
May 18, 2020 | 24.70 | 25.97 | 24.54 | 25.70 | 587,101 | +1.62(+6.71%) |
May 15, 2020 | 22.91 | 24.27 | 22.73 | 24.09 | 284,964 | +1.21(+5.31%) |
May 14, 2020 | 22.90 | 23.20 | 22.47 | 22.87 | 372,376 | -0.38(-1.64%) |
May 13, 2020 | 23.92 | 23.97 | 22.58 | 23.25 | 370,386 | -0.67(-2.78%) |
May 12, 2020 | 24.59 | 25.08 | 23.82 | 23.92 | 342,929 | -0.51(-2.08%) |
May 11, 2020 | 26.38 | 26.79 | 24.41 | 24.43 | 843,265 | -2.40(-8.94%) |
May 08, 2020 | 25.83 | 26.96 | 25.20 | 26.83 | 370,147 | +1.51(+5.96%) |
May 07, 2020 | 26.48 | 26.64 | 24.03 | 25.32 | 514,808 | -0.82(-3.15%) |
May 06, 2020 | 26.82 | 28.06 | 26.10 | 26.14 | 306,818 | -0.52(-1.95%) |
May 05, 2020 | 28.56 | 28.61 | 26.63 | 26.66 | 295,826 | -1.65(-5.84%) |
May 04, 2020 | 27.59 | 28.49 | 27.00 | 28.31 | 373,196 | +0.72(+2.63%) |
May 01, 2020 | 27.49 | 29.39 | 27.09 | 27.59 | 315,197 | -0.55(-1.95%) |
Apr 30, 2020 | 28.67 | 28.67 | 27.72 | 28.14 | 359,104 | -0.82(-2.84%) |
Apr 29, 2020 | 29.47 | 29.73 | 28.68 | 28.96 | 399,895 | +0.34(+1.20%) |
Apr 28, 2020 | 28.88 | 29.35 | 28.54 | 28.62 | 241,923 | +0.25(+0.90%) |
Apr 27, 2020 | 27.64 | 28.86 | 27.57 | 28.36 | 219,051 | +1.07(+3.91%) |
Apr 24, 2020 | 27.35 | 27.64 | 27.06 | 27.30 | 163,727 | -0.08(-0.29%) |
Apr 23, 2020 | 27.47 | 28.15 | 27.26 | 27.37 | 233,021 | -0.06(-0.21%) |
Apr 22, 2020 | 27.35 | 27.74 | 26.87 | 27.43 | 197,753 | +0.68(+2.52%) |
Apr 21, 2020 | 26.33 | 27.18 | 25.85 | 26.76 | 262,302 | -0.14(-0.51%) |
Apr 20, 2020 | 26.93 | 27.25 | 26.46 | 26.89 | 196,418 | -0.48(-1.75%) |
Apr 17, 2020 | 27.19 | 27.55 | 26.97 | 27.37 | 194,368 | +0.93(+3.52%) |
Apr 16, 2020 | 26.75 | 27.04 | 25.53 | 26.44 | 352,043 | -0.05(-0.18%) |
Apr 15, 2020 | 26.20 | 26.80 | 25.62 | 26.49 | 363,710 | -0.38(-1.42%) |
Apr 14, 2020 | 27.29 | 28.14 | 25.48 | 26.88 | 448,413 | -1.69(-5.93%) |
Apr 13, 2020 | 28.91 | 29.08 | 27.98 | 28.57 | 330,032 | -0.45(-1.55%) |
Apr 09, 2020 | 28.19 | 29.13 | 27.89 | 29.02 | 276,385 | +1.35(+4.88%) |
Apr 08, 2020 | 27.20 | 28.32 | 27.12 | 27.67 | 251,835 | +0.79(+2.95%) |
Apr 07, 2020 | 27.96 | 28.20 | 26.44 | 26.88 | 403,742 | -0.67(-2.42%) |
Apr 06, 2020 | 26.19 | 27.93 | 25.57 | 27.54 | 448,760 | +2.08(+8.15%) |
Apr 03, 2020 | 26.03 | 26.55 | 24.37 | 25.47 | 383,323 | -0.74(-2.84%) |
Apr 02, 2020 | 25.25 | 26.45 | 24.79 | 26.21 | 277,533 | +0.83(+3.28%) |