Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.44 | 22.82 | 22.44 | 22.69 | 70,136 | +0.13(+0.58%) |
Jun 29, 2020 | 23.10 | 23.32 | 22.48 | 22.56 | 132,314 | -0.57(-2.46%) |
Jun 26, 2020 | 22.69 | 23.12 | 22.67 | 23.12 | 142,908 | +0.42(+1.85%) |
Jun 25, 2020 | 22.73 | 22.94 | 22.44 | 22.70 | 1,544,804 | +0.05(+0.21%) |
Jun 24, 2020 | 22.06 | 22.81 | 22.06 | 22.66 | 98,744 | +0.77(+3.53%) |
Jun 23, 2020 | 22.03 | 22.14 | 21.80 | 21.88 | 66,672 | -0.22(-1.01%) |
Jun 22, 2020 | 22.05 | 22.35 | 22.05 | 22.11 | 75,349 | +0.08(+0.38%) |
Jun 19, 2020 | 21.47 | 22.16 | 21.44 | 22.02 | 139,797 | +0.20(+0.94%) |
Jun 18, 2020 | 21.71 | 21.99 | 21.64 | 21.82 | 148,197 | +0.01(+0.04%) |
Jun 17, 2020 | 21.45 | 21.82 | 21.45 | 21.81 | 130,343 | +0.51(+2.38%) |
Jun 16, 2020 | 20.97 | 21.45 | 20.78 | 21.30 | 168,187 | -0.24(-1.10%) |
Jun 15, 2020 | 22.43 | 22.43 | 21.44 | 21.54 | 497,510 | -0.20(-0.90%) |
Jun 12, 2020 | 21.95 | 22.31 | 21.72 | 21.74 | 163,401 | -0.78(-3.48%) |
Jun 11, 2020 | 22.06 | 22.59 | 21.88 | 22.52 | 389,952 | +1.40(+6.62%) |
Jun 10, 2020 | 20.51 | 21.28 | 20.51 | 21.12 | 195,331 | +1.03(+5.10%) |
Jun 09, 2020 | 19.33 | 20.32 | 19.33 | 20.10 | 400,223 | +0.88(+4.56%) |
Jun 08, 2020 | 19.45 | 19.57 | 19.21 | 19.22 | 386,220 | -0.87(-4.32%) |
Jun 05, 2020 | 20.20 | 20.54 | 19.44 | 20.09 | 448,789 | -0.85(-4.05%) |
Jun 04, 2020 | 21.69 | 21.77 | 20.91 | 20.93 | 189,136 | -0.75(-3.48%) |
Jun 03, 2020 | 22.37 | 22.60 | 21.58 | 21.69 | 257,972 | -0.97(-4.28%) |
Jun 02, 2020 | 22.84 | 22.84 | 22.57 | 22.66 | 77,193 | -0.37(-1.62%) |
Jun 01, 2020 | 23.51 | 23.51 | 22.94 | 23.03 | 135,146 | -0.39(-1.67%) |
May 29, 2020 | 23.29 | 23.45 | 23.25 | 23.42 | 108,576 | +0.40(+1.74%) |
May 28, 2020 | 22.71 | 23.11 | 22.71 | 23.02 | 310,688 | +0.25(+1.10%) |
May 27, 2020 | 22.94 | 22.94 | 22.73 | 22.77 | 405,344 | -0.25(-1.09%) |
May 26, 2020 | 23.31 | 23.31 | 22.91 | 23.02 | 266,224 | -0.34(-1.44%) |
May 22, 2020 | 23.22 | 23.51 | 23.22 | 23.36 | 444,927 | +0.16(+0.68%) |
May 21, 2020 | 23.19 | 23.22 | 23.07 | 23.20 | 125,315 | +0.13(+0.57%) |
May 20, 2020 | 23.39 | 23.39 | 23.02 | 23.07 | 530,390 | -0.25(-1.08%) |
May 19, 2020 | 23.23 | 23.45 | 23.21 | 23.32 | 90,976 | +0.04(+0.18%) |
May 18, 2020 | 24.31 | 24.31 | 23.14 | 23.28 | 231,331 | -0.57(-2.40%) |
May 15, 2020 | 23.99 | 23.99 | 23.80 | 23.85 | 84,972 | -0.05(-0.19%) |
May 14, 2020 | 24.18 | 24.21 | 23.77 | 23.90 | 92,822 | -0.06(-0.23%) |
May 13, 2020 | 23.73 | 24.08 | 23.73 | 23.95 | 238,146 | +0.24(+1.02%) |
May 12, 2020 | 23.61 | 23.71 | 23.44 | 23.71 | 59,754 | +0.21(+0.87%) |
May 11, 2020 | 23.57 | 23.59 | 23.33 | 23.51 | 115,438 | +0.18(+0.78%) |
May 08, 2020 | 23.72 | 23.72 | 23.30 | 23.33 | 73,922 | -0.40(-1.70%) |
May 07, 2020 | 23.75 | 23.80 | 23.61 | 23.73 | 86,563 | -0.14(-0.59%) |
May 06, 2020 | 23.87 | 23.91 | 23.72 | 23.87 | 141,975 | +0.04(+0.16%) |
May 05, 2020 | 23.82 | 23.83 | 23.41 | 23.83 | 83,358 | +0.25(+1.07%) |
May 04, 2020 | 23.83 | 23.94 | 23.58 | 23.58 | 277,310 | +0.04(+0.16%) |
May 01, 2020 | 23.42 | 23.61 | 23.30 | 23.54 | 153,530 | +0.41(+1.77%) |
Apr 30, 2020 | 22.84 | 23.16 | 22.84 | 23.13 | 102,874 | +0.30(+1.31%) |
Apr 29, 2020 | 23.57 | 23.73 | 22.84 | 22.84 | 280,346 | -0.66(-2.82%) |
Apr 28, 2020 | 23.28 | 23.61 | 23.21 | 23.50 | 244,496 | +0.09(+0.40%) |
Apr 27, 2020 | 23.67 | 23.88 | 23.39 | 23.40 | 285,280 | -0.31(-1.30%) |
Apr 24, 2020 | 23.99 | 24.06 | 23.71 | 23.71 | 203,527 | -0.22(-0.93%) |
Apr 23, 2020 | 24.24 | 24.34 | 23.72 | 23.94 | 164,728 | -0.29(-1.19%) |
Apr 22, 2020 | 24.16 | 24.22 | 23.99 | 24.22 | 84,141 | +0.02(+0.08%) |
Apr 21, 2020 | 24.37 | 24.42 | 24.12 | 24.21 | 142,269 | +0.01(+0.04%) |
Apr 20, 2020 | 24.37 | 24.42 | 23.99 | 24.20 | 525,029 | +0.05(+0.19%) |
Apr 17, 2020 | 24.32 | 24.32 | 23.95 | 24.15 | 409,844 | -0.17(-0.71%) |
Apr 16, 2020 | 23.79 | 24.47 | 23.79 | 24.32 | 392,941 | +0.27(+1.13%) |
Apr 15, 2020 | 24.10 | 24.13 | 23.94 | 24.05 | 122,916 | +0.26(+1.08%) |
Apr 14, 2020 | 23.36 | 23.88 | 23.31 | 23.80 | 183,434 | +0.03(+0.12%) |
Apr 13, 2020 | 23.40 | 23.93 | 23.40 | 23.77 | 173,175 | +0.16(+0.67%) |
Apr 09, 2020 | 23.68 | 23.85 | 23.10 | 23.61 | 129,926 | -0.07(-0.31%) |
Apr 08, 2020 | 24.17 | 24.17 | 23.56 | 23.68 | 114,282 | -0.26(-1.09%) |
Apr 07, 2020 | 23.54 | 24.01 | 23.34 | 23.94 | 161,510 | -0.20(-0.85%) |
Apr 06, 2020 | 24.29 | 24.48 | 23.94 | 24.15 | 181,428 | -0.22(-0.92%) |
Apr 03, 2020 | 24.31 | 24.42 | 24.06 | 24.37 | 102,031 | +0.24(+1.00%) |
Apr 02, 2020 | 24.39 | 24.39 | 24.00 | 24.13 | 155,465 | -0.08(-0.35%) |