Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.49 | 25.39 | 24.20 | 25.21 | 1,059,656 | +0.74(+3.01%) |
Jun 29, 2020 | 23.78 | 24.50 | 23.61 | 24.48 | 902,705 | +0.93(+3.96%) |
Jun 26, 2020 | 23.45 | 23.80 | 23.30 | 23.55 | 1,695,948 | -0.12(-0.50%) |
Jun 25, 2020 | 24.31 | 24.31 | 22.79 | 23.66 | 1,927,511 | -0.71(-2.89%) |
Jun 24, 2020 | 25.30 | 25.30 | 24.33 | 24.37 | 3,071,910 | -1.18(-4.60%) |
Jun 23, 2020 | 25.62 | 26.03 | 25.33 | 25.54 | 1,474,857 | +0.34(+1.36%) |
Jun 22, 2020 | 24.27 | 25.27 | 23.60 | 25.20 | 2,134,402 | +0.85(+3.51%) |
Jun 19, 2020 | 24.67 | 25.00 | 24.05 | 24.35 | 1,321,921 | -0.09(-0.39%) |
Jun 18, 2020 | 24.42 | 24.97 | 24.01 | 24.44 | 779,925 | -0.21(-0.84%) |
Jun 17, 2020 | 25.25 | 25.26 | 24.33 | 24.65 | 793,581 | -0.60(-2.36%) |
Jun 16, 2020 | 25.61 | 25.92 | 24.78 | 25.25 | 853,532 | +0.52(+2.08%) |
Jun 15, 2020 | 23.77 | 24.96 | 23.67 | 24.73 | 1,454,224 | +0.02(+0.09%) |
Jun 12, 2020 | 25.00 | 25.31 | 24.04 | 24.71 | 889,391 | +0.75(+3.15%) |
Jun 11, 2020 | 24.61 | 24.83 | 23.91 | 23.95 | 1,918,096 | -1.92(-7.41%) |
Jun 10, 2020 | 27.72 | 27.72 | 25.80 | 25.87 | 1,123,450 | -1.75(-6.33%) |
Jun 09, 2020 | 28.40 | 28.40 | 27.44 | 27.62 | 1,211,110 | -1.09(-3.80%) |
Jun 08, 2020 | 27.59 | 28.81 | 27.55 | 28.71 | 1,028,760 | +1.54(+5.66%) |
Jun 05, 2020 | 27.89 | 28.31 | 27.06 | 27.17 | 1,480,402 | +0.15(+0.57%) |
Jun 04, 2020 | 26.51 | 27.20 | 26.46 | 27.02 | 1,279,838 | +0.23(+0.84%) |
Jun 03, 2020 | 25.87 | 27.06 | 25.60 | 26.79 | 929,664 | +1.37(+5.37%) |
Jun 02, 2020 | 24.92 | 25.44 | 24.65 | 25.43 | 769,865 | +0.66(+2.67%) |
Jun 01, 2020 | 24.38 | 25.16 | 24.26 | 24.77 | 821,992 | +0.32(+1.32%) |
May 29, 2020 | 24.53 | 24.68 | 24.00 | 24.44 | 1,030,831 | -0.31(-1.23%) |
May 28, 2020 | 25.79 | 25.84 | 24.61 | 24.75 | 1,212,339 | -0.93(-3.63%) |
May 27, 2020 | 26.37 | 26.59 | 25.58 | 25.68 | 881,442 | -0.27(-1.04%) |
May 26, 2020 | 25.36 | 26.34 | 24.90 | 25.95 | 850,671 | +1.39(+5.66%) |
May 22, 2020 | 24.78 | 24.78 | 23.95 | 24.56 | 1,223,401 | -0.31(-1.23%) |
May 21, 2020 | 24.98 | 25.57 | 24.78 | 24.87 | 1,574,371 | -0.22(-0.86%) |
May 20, 2020 | 24.78 | 25.44 | 24.71 | 25.08 | 839,529 | +0.62(+2.53%) |
May 19, 2020 | 24.24 | 25.03 | 23.91 | 24.46 | 1,309,713 | +0.10(+0.41%) |
May 18, 2020 | 23.57 | 24.45 | 23.26 | 24.36 | 1,844,705 | +1.57(+6.89%) |
May 15, 2020 | 23.20 | 23.60 | 22.67 | 22.79 | 1,039,858 | -0.66(-2.83%) |
May 14, 2020 | 22.94 | 23.51 | 22.18 | 23.46 | 1,167,782 | +0.20(+0.85%) |
May 13, 2020 | 24.32 | 25.00 | 23.05 | 23.26 | 1,519,406 | -1.30(-5.30%) |
May 12, 2020 | 25.64 | 25.87 | 24.54 | 24.56 | 984,009 | -0.83(-3.29%) |
May 11, 2020 | 25.68 | 25.82 | 24.79 | 25.39 | 1,465,259 | -0.52(-2.01%) |
May 08, 2020 | 25.16 | 26.20 | 25.16 | 25.91 | 2,672,583 | +0.59(+2.34%) |
May 07, 2020 | 25.48 | 25.69 | 25.16 | 25.32 | 841,254 | +0.13(+0.53%) |
May 06, 2020 | 25.76 | 25.79 | 25.00 | 25.19 | 1,513,496 | -0.27(-1.06%) |
May 05, 2020 | 26.70 | 26.88 | 25.43 | 25.46 | 1,174,992 | -0.44(-1.70%) |
May 04, 2020 | 26.36 | 26.67 | 25.57 | 25.90 | 949,247 | -0.83(-3.12%) |
May 01, 2020 | 26.46 | 26.88 | 26.28 | 26.73 | 1,138,929 | -0.21(-0.77%) |
Apr 30, 2020 | 26.96 | 27.58 | 26.51 | 26.94 | 1,457,131 | -0.24(-0.89%) |
Apr 29, 2020 | 26.70 | 27.70 | 26.25 | 27.18 | 1,309,033 | +1.04(+3.98%) |
Apr 28, 2020 | 27.74 | 28.75 | 25.13 | 26.14 | 1,840,961 | -0.35(-1.32%) |
Apr 27, 2020 | 25.26 | 26.75 | 25.26 | 26.49 | 648,816 | +1.24(+4.90%) |
Apr 24, 2020 | 24.42 | 25.30 | 24.41 | 25.25 | 500,816 | +0.75(+3.08%) |
Apr 23, 2020 | 24.28 | 24.99 | 24.28 | 24.50 | 535,228 | +0.39(+1.60%) |
Apr 22, 2020 | 23.73 | 24.42 | 23.53 | 24.11 | 484,657 | +0.76(+3.27%) |
Apr 21, 2020 | 23.47 | 23.86 | 23.13 | 23.35 | 1,028,774 | -0.76(-3.16%) |
Apr 20, 2020 | 25.13 | 25.13 | 23.97 | 24.11 | 553,753 | -0.94(-3.76%) |
Apr 17, 2020 | 25.16 | 25.91 | 24.85 | 25.05 | 632,317 | +0.45(+1.82%) |
Apr 16, 2020 | 24.07 | 24.65 | 23.38 | 24.60 | 1,165,150 | +0.82(+3.43%) |
Apr 15, 2020 | 24.15 | 24.35 | 23.27 | 23.79 | 1,209,677 | -1.35(-5.36%) |
Apr 14, 2020 | 25.35 | 25.68 | 24.85 | 25.13 | 926,989 | +0.26(+1.05%) |
Apr 13, 2020 | 25.47 | 25.47 | 24.44 | 24.87 | 929,054 | -0.45(-1.77%) |
Apr 09, 2020 | 25.89 | 26.20 | 25.02 | 25.32 | 820,987 | +0.16(+0.64%) |
Apr 08, 2020 | 24.71 | 25.42 | 24.31 | 25.16 | 1,401,907 | +0.94(+3.89%) |
Apr 07, 2020 | 25.38 | 26.04 | 23.87 | 24.22 | 1,026,533 | -0.05(-0.22%) |
Apr 06, 2020 | 23.59 | 24.38 | 23.26 | 24.27 | 649,160 | +1.88(+8.37%) |
Apr 03, 2020 | 23.03 | 23.05 | 22.02 | 22.40 | 1,181,611 | -0.34(-1.50%) |
Apr 02, 2020 | 22.10 | 22.81 | 21.89 | 22.74 | 669,750 | +0.62(+2.80%) |