Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.84 | 25.16 | 24.71 | 25.13 | 20,446 | +0.32(+1.27%) |
Jun 29, 2020 | 24.47 | 24.86 | 24.47 | 24.81 | 2,387 | +0.51(+2.11%) |
Jun 26, 2020 | 24.54 | 24.54 | 24.27 | 24.30 | 10,317 | -0.88(-3.51%) |
Jun 25, 2020 | 24.52 | 25.18 | 24.47 | 25.18 | 4,994 | +0.41(+1.64%) |
Jun 24, 2020 | 25.21 | 25.23 | 24.61 | 24.78 | 80,350 | -1.07(-4.15%) |
Jun 23, 2020 | 26.04 | 26.04 | 25.78 | 25.85 | 10,155 | +0.10(+0.38%) |
Jun 22, 2020 | 25.71 | 25.80 | 25.62 | 25.75 | 30,389 | -0.12(-0.46%) |
Jun 19, 2020 | 26.25 | 26.25 | 25.85 | 25.87 | 2,794 | -0.17(-0.65%) |
Jun 18, 2020 | 25.74 | 26.24 | 25.74 | 26.04 | 5,145 | -0.01(-0.03%) |
Jun 17, 2020 | 26.60 | 26.60 | 26.05 | 26.05 | 11,349 | -0.42(-1.59%) |
Jun 16, 2020 | 27.04 | 27.04 | 26.17 | 26.47 | 19,626 | +0.55(+2.10%) |
Jun 15, 2020 | 25.40 | 26.00 | 25.40 | 25.92 | 4,843 | +0.18(+0.71%) |
Jun 12, 2020 | 26.01 | 26.01 | 25.26 | 25.74 | 122,406 | +0.86(+3.44%) |
Jun 11, 2020 | 25.81 | 26.26 | 24.89 | 24.89 | 17,463 | -2.44(-8.93%) |
Jun 10, 2020 | 27.81 | 27.99 | 27.33 | 27.33 | 77,534 | -1.05(-3.69%) |
Jun 09, 2020 | 28.55 | 28.59 | 28.24 | 28.38 | 39,407 | -0.74(-2.55%) |
Jun 08, 2020 | 28.73 | 29.12 | 28.64 | 29.12 | 19,512 | +0.86(+3.03%) |
Jun 05, 2020 | 28.38 | 28.58 | 28.21 | 28.26 | 22,469 | +1.17(+4.33%) |
Jun 04, 2020 | 26.52 | 27.09 | 26.49 | 27.09 | 39,636 | +0.49(+1.83%) |
Jun 03, 2020 | 26.15 | 26.62 | 26.15 | 26.60 | 35,874 | +0.87(+3.36%) |
Jun 02, 2020 | 25.59 | 25.79 | 25.46 | 25.74 | 49,058 | +0.35(+1.36%) |
Jun 01, 2020 | 25.09 | 25.39 | 25.09 | 25.39 | 1,435 | +0.37(+1.48%) |
May 29, 2020 | 25.01 | 25.16 | 24.78 | 25.02 | 9,390 | -0.33(-1.32%) |
May 28, 2020 | 26.12 | 26.12 | 25.36 | 25.36 | 7,612 | -0.60(-2.32%) |
May 27, 2020 | 25.86 | 25.96 | 25.44 | 25.96 | 32,430 | +0.98(+3.92%) |
May 26, 2020 | 24.48 | 25.22 | 24.48 | 24.98 | 48,012 | +1.18(+4.95%) |
May 22, 2020 | 23.80 | 23.85 | 23.61 | 23.80 | 20,680 | -0.12(-0.50%) |
May 21, 2020 | 23.83 | 24.03 | 23.83 | 23.92 | 29,588 | -0.07(-0.29%) |
May 20, 2020 | 24.12 | 24.12 | 23.90 | 23.99 | 12,989 | +0.41(+1.75%) |
May 19, 2020 | 23.77 | 24.02 | 23.49 | 23.57 | 2,126 | -0.41(-1.70%) |
May 18, 2020 | 23.68 | 24.05 | 23.67 | 23.98 | 17,186 | +1.44(+6.41%) |
May 15, 2020 | 22.41 | 22.63 | 22.39 | 22.54 | 3,018 | +0.03(+0.13%) |
May 14, 2020 | 21.62 | 22.51 | 21.47 | 22.51 | 13,745 | +0.53(+2.40%) |
May 13, 2020 | 22.78 | 22.78 | 21.91 | 21.98 | 8,594 | -1.01(-4.38%) |
May 12, 2020 | 23.21 | 23.26 | 22.99 | 22.99 | 4,715 | -0.60(-2.53%) |
May 11, 2020 | 23.77 | 23.77 | 23.51 | 23.58 | 15,101 | -0.43(-1.77%) |
May 08, 2020 | 23.71 | 24.01 | 23.58 | 24.01 | 3,800 | +0.86(+3.74%) |
May 07, 2020 | 23.23 | 23.51 | 23.11 | 23.14 | 14,612 | +0.43(+1.90%) |
May 06, 2020 | 23.43 | 23.43 | 22.71 | 22.71 | 7,884 | -0.54(-2.33%) |
May 05, 2020 | 23.69 | 23.69 | 23.24 | 23.26 | 45,388 | +0.06(+0.27%) |
May 04, 2020 | 22.95 | 23.19 | 22.83 | 23.19 | 10,095 | +0.05(+0.24%) |
May 01, 2020 | 23.33 | 23.37 | 23.08 | 23.14 | 28,170 | -1.13(-4.66%) |
Apr 30, 2020 | 24.31 | 24.57 | 24.12 | 24.27 | 69,935 | -0.76(-3.04%) |
Apr 29, 2020 | 24.57 | 25.14 | 24.53 | 25.03 | 15,806 | +1.08(+4.51%) |
Apr 28, 2020 | 24.21 | 24.21 | 23.85 | 23.95 | 6,129 | +0.46(+1.95%) |
Apr 27, 2020 | 22.82 | 23.53 | 22.82 | 23.50 | 4,264 | +0.85(+3.73%) |
Apr 24, 2020 | 22.39 | 22.65 | 22.24 | 22.65 | 18,556 | +0.36(+1.60%) |
Apr 23, 2020 | 22.43 | 22.63 | 22.29 | 22.29 | 24,874 | +0.17(+0.78%) |
Apr 22, 2020 | 22.44 | 22.44 | 22.03 | 22.12 | 14,439 | +0.25(+1.16%) |
Apr 21, 2020 | 22.08 | 22.10 | 21.74 | 21.87 | 14,993 | -0.75(-3.32%) |
Apr 20, 2020 | 22.69 | 23.02 | 22.46 | 22.62 | 26,060 | -0.44(-1.89%) |
Apr 17, 2020 | 22.73 | 23.05 | 22.63 | 23.05 | 3,018 | +1.04(+4.74%) |
Apr 16, 2020 | 22.08 | 22.09 | 21.69 | 22.01 | 8,830 | -0.21(-0.95%) |
Apr 15, 2020 | 22.42 | 22.44 | 22.10 | 22.22 | 14,912 | -1.06(-4.54%) |
Apr 14, 2020 | 23.60 | 23.60 | 23.01 | 23.28 | 54,039 | +0.26(+1.13%) |
Apr 13, 2020 | 23.72 | 23.72 | 22.89 | 23.02 | 16,289 | -0.62(-2.61%) |
Apr 09, 2020 | 23.51 | 24.09 | 23.42 | 23.63 | 14,867 | +0.87(+3.81%) |
Apr 08, 2020 | 22.08 | 22.92 | 21.97 | 22.77 | 6,787 | +1.09(+5.04%) |
Apr 07, 2020 | 22.39 | 22.70 | 21.68 | 21.68 | 12,100 | +0.49(+2.32%) |
Apr 06, 2020 | 20.62 | 21.30 | 20.62 | 21.18 | 22,230 | +1.51(+7.69%) |
Apr 03, 2020 | 20.02 | 20.22 | 19.49 | 19.67 | 16,097 | -0.38(-1.87%) |
Apr 02, 2020 | 19.74 | 20.41 | 19.69 | 20.05 | 43,250 | +0.17(+0.85%) |