Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.47 | 25.88 | 25.47 | 25.83 | 3,372 | +0.37(+1.44%) |
Jun 29, 2020 | 24.72 | 25.55 | 24.59 | 25.47 | 47,127 | +1.51(+6.32%) |
Jun 26, 2020 | 24.75 | 24.80 | 23.94 | 23.95 | 74,402 | -1.16(-4.63%) |
Jun 25, 2020 | 25.24 | 25.24 | 25.04 | 25.11 | 819 | +0.09(+0.34%) |
Jun 24, 2020 | 25.50 | 25.50 | 24.85 | 25.03 | 3,565 | -1.10(-4.22%) |
Jun 23, 2020 | 26.04 | 26.15 | 25.96 | 26.13 | 11,171 | +0.15(+0.58%) |
Jun 22, 2020 | 25.63 | 25.98 | 25.63 | 25.98 | 692 | +0.08(+0.29%) |
Jun 19, 2020 | 26.28 | 26.42 | 25.90 | 25.90 | 3,175 | -0.31(-1.17%) |
Jun 18, 2020 | 26.46 | 26.46 | 26.12 | 26.21 | 2,678 | -0.21(-0.79%) |
Jun 17, 2020 | 26.26 | 26.50 | 26.26 | 26.42 | 1,701 | -0.33(-1.23%) |
Jun 16, 2020 | 26.95 | 27.05 | 26.21 | 26.75 | 2,445 | +0.69(+2.64%) |
Jun 15, 2020 | 25.02 | 26.06 | 24.96 | 26.06 | 807 | +0.66(+2.61%) |
Jun 12, 2020 | 25.00 | 25.40 | 24.89 | 25.40 | 4,550 | +0.11(+0.45%) |
Jun 11, 2020 | 25.68 | 25.70 | 25.26 | 25.28 | 4,432 | -1.88(-6.93%) |
Jun 10, 2020 | 27.27 | 27.58 | 27.17 | 27.17 | 4,634 | -1.17(-4.13%) |
Jun 09, 2020 | 28.30 | 28.35 | 28.20 | 28.34 | 1,728 | -0.74(-2.53%) |
Jun 08, 2020 | 28.89 | 29.23 | 28.89 | 29.07 | 3,134 | +0.85(+3.03%) |
Jun 05, 2020 | 28.75 | 28.75 | 28.14 | 28.22 | 19,262 | +1.18(+4.36%) |
Jun 04, 2020 | 26.71 | 27.04 | 26.71 | 27.04 | 1,010 | +0.38(+1.42%) |
Jun 03, 2020 | 26.75 | 26.81 | 26.66 | 26.66 | 3,919 | +0.83(+3.21%) |
Jun 02, 2020 | 25.88 | 25.91 | 25.83 | 25.83 | 1,843 | +0.27(+1.07%) |
Jun 01, 2020 | 25.57 | 25.60 | 25.56 | 25.56 | 1,658 | +0.51(+2.04%) |
May 29, 2020 | 24.75 | 25.18 | 24.75 | 25.05 | 10,477 | -0.94(-3.63%) |
May 28, 2020 | 25.99 | 25.99 | 25.99 | 25.99 | 440 | -0.13(-0.51%) |
May 27, 2020 | 25.66 | 26.14 | 25.66 | 26.13 | 2,938 | +1.01(+4.04%) |
May 26, 2020 | 25.02 | 25.32 | 25.02 | 25.11 | 744 | +1.08(+4.49%) |
May 22, 2020 | 23.97 | 24.03 | 23.96 | 24.03 | 1,481 | -0.01(-0.03%) |
May 21, 2020 | 24.16 | 24.19 | 24.04 | 24.04 | 1,009 | +0.07(+0.29%) |
May 20, 2020 | 23.97 | 23.97 | 23.97 | 23.97 | 445 | +0.20(+0.83%) |
May 19, 2020 | 23.76 | 23.77 | 23.74 | 23.77 | 2,011 | +0.14(+0.60%) |
May 18, 2020 | 23.63 | 23.63 | 23.63 | 23.63 | 659 | +1.59(+7.19%) |
May 15, 2020 | 22.10 | 22.13 | 22.03 | 22.04 | 1,587 | +0.26(+1.21%) |
May 14, 2020 | 21.54 | 21.78 | 21.48 | 21.78 | 11,459 | +0.14(+0.64%) |
May 13, 2020 | 22.04 | 22.05 | 21.51 | 21.64 | 9,920 | -0.98(-4.33%) |
May 12, 2020 | 23.27 | 23.33 | 22.62 | 22.62 | 4,271 | -0.92(-3.91%) |
May 11, 2020 | 23.69 | 23.69 | 23.54 | 23.54 | 942 | -0.32(-1.34%) |
May 08, 2020 | 23.82 | 23.86 | 23.82 | 23.86 | 1,587 | +0.92(+4.01%) |
May 07, 2020 | 22.94 | 22.94 | 22.94 | 22.94 | 401 | +0.49(+2.19%) |
May 06, 2020 | 22.81 | 22.81 | 22.45 | 22.45 | 10,247 | -0.82(-3.53%) |
May 05, 2020 | 23.26 | 23.27 | 23.24 | 23.27 | 1,684 | +0.46(+2.00%) |
May 04, 2020 | 22.53 | 22.84 | 22.53 | 22.82 | 1,819 | +0.01(+0.05%) |
May 01, 2020 | 22.64 | 22.80 | 22.64 | 22.80 | 1,905 | -1.24(-5.15%) |
Apr 30, 2020 | 24.10 | 24.10 | 24.04 | 24.04 | 756 | -0.78(-3.14%) |
Apr 29, 2020 | 24.12 | 24.88 | 24.06 | 24.82 | 8,851 | +1.25(+5.29%) |
Apr 28, 2020 | 23.39 | 23.72 | 23.39 | 23.57 | 18,947 | +0.48(+2.07%) |
Apr 27, 2020 | 23.02 | 23.10 | 23.01 | 23.10 | 657 | +0.94(+4.26%) |
Apr 24, 2020 | 21.89 | 22.15 | 21.89 | 22.15 | 3,492 | +0.30(+1.39%) |
Apr 23, 2020 | 22.08 | 22.16 | 21.85 | 21.85 | 4,077 | +0.23(+1.06%) |
Apr 22, 2020 | 21.56 | 21.72 | 21.56 | 21.62 | 5,101 | +0.46(+2.16%) |
Apr 21, 2020 | 21.11 | 21.16 | 21.11 | 21.16 | 1,858 | -0.86(-3.92%) |
Apr 20, 2020 | 22.13 | 22.15 | 22.02 | 22.02 | 1,583 | -0.19(-0.87%) |
Apr 17, 2020 | 22.17 | 22.22 | 22.17 | 22.22 | 2,222 | +0.95(+4.46%) |
Apr 16, 2020 | 21.20 | 21.44 | 20.91 | 21.27 | 12,673 | -0.02(-0.09%) |
Apr 15, 2020 | 21.42 | 21.50 | 21.29 | 21.29 | 9,238 | -1.05(-4.70%) |
Apr 14, 2020 | 22.56 | 22.56 | 22.03 | 22.34 | 6,980 | +0.49(+2.25%) |
Apr 13, 2020 | 22.01 | 22.16 | 21.68 | 21.85 | 6,900 | -0.74(-3.26%) |
Apr 09, 2020 | 22.72 | 22.80 | 22.48 | 22.58 | 5,926 | +0.93(+4.28%) |
Apr 08, 2020 | 20.79 | 21.66 | 20.79 | 21.66 | 13,476 | +1.11(+5.43%) |
Apr 07, 2020 | 21.41 | 21.41 | 20.54 | 20.54 | 73,633 | +0.57(+2.84%) |
Apr 06, 2020 | 19.61 | 19.99 | 19.61 | 19.97 | 3,943 | +1.44(+7.75%) |
Apr 03, 2020 | 19.25 | 19.25 | 18.29 | 18.54 | 6,032 | -0.54(-2.82%) |
Apr 02, 2020 | 19.62 | 19.76 | 18.97 | 19.08 | 17,723 | +0.19(+1.00%) |