Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.16 | 21.44 | 21.14 | 21.35 | 965,441 | +0.00(+0.00%) |
Jun 29, 2020 | 21.17 | 21.37 | 21.06 | 21.35 | 1,112,779 | +0.28(+1.33%) |
Jun 26, 2020 | 21.38 | 21.38 | 21.02 | 21.07 | 1,883,961 | -0.36(-1.70%) |
Jun 25, 2020 | 21.09 | 21.45 | 21.01 | 21.43 | 1,369,215 | +0.37(+1.77%) |
Jun 24, 2020 | 21.32 | 21.37 | 20.92 | 21.06 | 1,571,182 | -0.49(-2.25%) |
Jun 23, 2020 | 21.67 | 21.70 | 21.53 | 21.54 | 781,816 | +0.11(+0.50%) |
Jun 22, 2020 | 21.32 | 21.45 | 21.23 | 21.44 | 620,435 | +0.23(+1.07%) |
Jun 19, 2020 | 21.59 | 21.60 | 21.20 | 21.21 | 1,189,801 | -0.14(-0.64%) |
Jun 18, 2020 | 21.23 | 21.39 | 21.20 | 21.35 | 485,200 | -0.06(-0.28%) |
Jun 17, 2020 | 21.51 | 21.56 | 21.38 | 21.41 | 708,493 | +0.09(+0.43%) |
Jun 16, 2020 | 21.46 | 21.57 | 21.12 | 21.32 | 834,910 | +0.33(+1.59%) |
Jun 15, 2020 | 20.54 | 21.02 | 20.46 | 20.98 | 710,264 | +0.11(+0.51%) |
Jun 12, 2020 | 21.01 | 21.07 | 20.60 | 20.88 | 760,465 | +0.46(+2.27%) |
Jun 11, 2020 | 21.01 | 21.05 | 20.35 | 20.41 | 1,025,983 | -1.16(-5.38%) |
Jun 10, 2020 | 21.83 | 21.86 | 21.57 | 21.57 | 1,379,396 | -0.28(-1.28%) |
Jun 09, 2020 | 21.83 | 21.95 | 21.78 | 21.86 | 891,053 | -0.52(-2.31%) |
Jun 08, 2020 | 22.19 | 22.37 | 22.05 | 22.37 | 714,625 | +0.27(+1.24%) |
Jun 05, 2020 | 22.11 | 22.26 | 22.04 | 22.10 | 785,511 | +0.52(+2.43%) |
Jun 04, 2020 | 21.54 | 21.69 | 21.49 | 21.57 | 1,293,701 | -0.10(-0.45%) |
Jun 03, 2020 | 21.42 | 21.75 | 21.41 | 21.67 | 662,592 | +0.63(+2.99%) |
Jun 02, 2020 | 20.91 | 21.06 | 20.87 | 21.04 | 557,823 | +0.26(+1.24%) |
Jun 01, 2020 | 20.51 | 20.79 | 20.51 | 20.79 | 422,117 | +0.39(+1.90%) |
May 29, 2020 | 20.41 | 20.44 | 20.19 | 20.40 | 1,456,735 | +0.02(+0.07%) |
May 28, 2020 | 20.53 | 20.64 | 20.38 | 20.38 | 640,159 | -0.01(-0.04%) |
May 27, 2020 | 20.29 | 20.41 | 20.11 | 20.39 | 816,950 | +0.48(+2.40%) |
May 26, 2020 | 19.97 | 20.06 | 19.91 | 19.91 | 590,727 | +0.49(+2.54%) |
May 22, 2020 | 19.35 | 19.42 | 19.27 | 19.42 | 375,289 | +0.11(+0.55%) |
May 21, 2020 | 19.41 | 19.47 | 19.24 | 19.31 | 632,958 | -0.12(-0.62%) |
May 20, 2020 | 19.33 | 19.50 | 19.30 | 19.44 | 1,020,024 | +0.39(+2.07%) |
May 19, 2020 | 19.17 | 19.26 | 19.03 | 19.04 | 397,195 | -0.36(-1.84%) |
May 18, 2020 | 19.11 | 19.49 | 19.11 | 19.40 | 727,077 | +0.81(+4.37%) |
May 15, 2020 | 18.47 | 18.61 | 18.43 | 18.59 | 403,103 | -0.02(-0.12%) |
May 14, 2020 | 18.24 | 18.61 | 18.12 | 18.61 | 372,368 | -0.10(-0.53%) |
May 13, 2020 | 18.93 | 18.93 | 18.58 | 18.71 | 525,298 | -0.24(-1.28%) |
May 12, 2020 | 19.22 | 19.25 | 18.95 | 18.95 | 395,461 | -0.31(-1.61%) |
May 11, 2020 | 19.13 | 19.33 | 19.13 | 19.26 | 145,487 | -0.10(-0.51%) |
May 08, 2020 | 19.30 | 19.38 | 19.27 | 19.36 | 226,861 | +0.32(+1.67%) |
May 07, 2020 | 19.06 | 19.18 | 19.01 | 19.04 | 218,159 | +0.28(+1.50%) |
May 06, 2020 | 19.01 | 19.01 | 18.75 | 18.76 | 275,793 | -0.08(-0.40%) |
May 05, 2020 | 18.91 | 19.04 | 18.81 | 18.84 | 355,332 | +0.04(+0.20%) |
May 04, 2020 | 18.65 | 18.80 | 18.57 | 18.80 | 409,301 | +0.02(+0.12%) |
May 01, 2020 | 18.93 | 18.97 | 18.68 | 18.78 | 406,135 | -0.46(-2.37%) |
Apr 30, 2020 | 19.45 | 19.45 | 19.13 | 19.23 | 884,344 | -0.46(-2.35%) |
Apr 29, 2020 | 19.50 | 19.75 | 19.48 | 19.69 | 470,012 | +0.62(+3.26%) |
Apr 28, 2020 | 19.31 | 19.31 | 19.07 | 19.07 | 541,998 | +0.09(+0.48%) |
Apr 27, 2020 | 18.80 | 19.03 | 18.78 | 18.98 | 164,459 | +0.28(+1.50%) |
Apr 24, 2020 | 18.65 | 18.72 | 18.48 | 18.70 | 206,033 | +0.19(+1.02%) |
Apr 23, 2020 | 18.62 | 18.88 | 18.48 | 18.51 | 315,491 | -0.11(-0.57%) |
Apr 22, 2020 | 18.52 | 18.64 | 18.45 | 18.62 | 323,147 | +0.31(+1.70%) |
Apr 21, 2020 | 18.42 | 18.56 | 18.22 | 18.31 | 465,194 | -0.37(-1.99%) |
Apr 20, 2020 | 18.68 | 18.97 | 18.67 | 18.68 | 4,183,658 | -0.29(-1.52%) |
Apr 17, 2020 | 18.91 | 18.99 | 18.72 | 18.97 | 464,267 | +0.61(+3.35%) |
Apr 16, 2020 | 18.48 | 18.48 | 18.23 | 18.35 | 543,313 | +0.03(+0.17%) |
Apr 15, 2020 | 18.46 | 18.48 | 18.27 | 18.32 | 582,508 | -0.68(-3.59%) |
Apr 14, 2020 | 19.04 | 19.22 | 18.98 | 19.00 | 274,014 | +0.20(+1.09%) |
Apr 13, 2020 | 18.92 | 18.99 | 18.67 | 18.80 | 492,306 | -0.22(-1.16%) |
Apr 09, 2020 | 18.89 | 19.13 | 18.82 | 19.02 | 3,107,112 | +0.34(+1.83%) |
Apr 08, 2020 | 18.51 | 18.72 | 18.38 | 18.68 | 615,273 | +0.32(+1.74%) |
Apr 07, 2020 | 18.83 | 18.87 | 18.34 | 18.36 | 787,087 | -0.05(-0.25%) |
Apr 06, 2020 | 18.08 | 18.51 | 18.07 | 18.40 | 1,259,600 | +1.05(+6.03%) |
Apr 03, 2020 | 17.49 | 17.58 | 17.26 | 17.36 | 896,634 | -0.32(-1.80%) |
Apr 02, 2020 | 17.33 | 17.72 | 17.30 | 17.68 | 1,255,660 | +0.50(+2.92%) |