Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.02 | 24.24 | 24.02 | 24.24 | 2,484 | +0.09(+0.35%) |
Jun 29, 2020 | 24.10 | 24.26 | 24.05 | 24.16 | 8,426 | +0.15(+0.61%) |
Jun 26, 2020 | 24.18 | 24.18 | 23.97 | 24.01 | 7,100 | -0.19(-0.79%) |
Jun 25, 2020 | 23.98 | 24.20 | 23.98 | 24.20 | 4,247 | +0.25(+1.06%) |
Jun 24, 2020 | 24.32 | 24.32 | 23.87 | 23.95 | 12,568 | -0.81(-3.28%) |
Jun 23, 2020 | 24.80 | 24.81 | 24.76 | 24.76 | 1,698 | +0.18(+0.75%) |
Jun 22, 2020 | 24.39 | 24.58 | 24.39 | 24.57 | 2,085 | +0.33(+1.38%) |
Jun 19, 2020 | 24.69 | 24.69 | 24.14 | 24.24 | 7,400 | -0.18(-0.74%) |
Jun 18, 2020 | 24.41 | 24.50 | 24.31 | 24.42 | 17,168 | -0.04(-0.15%) |
Jun 17, 2020 | 24.48 | 24.58 | 24.40 | 24.46 | 2,102 | +0.09(+0.39%) |
Jun 16, 2020 | 24.55 | 24.55 | 24.29 | 24.36 | 45,337 | +0.23(+0.97%) |
Jun 15, 2020 | 23.80 | 24.13 | 23.80 | 24.13 | 1,777 | +0.16(+0.66%) |
Jun 12, 2020 | 24.16 | 24.16 | 23.64 | 23.97 | 6,800 | +0.43(+1.83%) |
Jun 11, 2020 | 24.20 | 24.25 | 23.46 | 23.54 | 28,157 | -1.42(-5.70%) |
Jun 10, 2020 | 24.91 | 25.08 | 24.91 | 24.96 | 3,714 | -0.10(-0.39%) |
Jun 09, 2020 | 25.00 | 25.08 | 24.89 | 25.06 | 12,233 | -0.18(-0.71%) |
Jun 08, 2020 | 25.19 | 25.24 | 25.03 | 25.24 | 7,059 | +0.26(+1.04%) |
Jun 05, 2020 | 25.11 | 25.20 | 24.97 | 24.98 | 18,300 | +0.44(+1.79%) |
Jun 04, 2020 | 24.58 | 24.66 | 24.54 | 24.54 | 2,793 | -0.05(-0.20%) |
Jun 03, 2020 | 24.48 | 24.74 | 24.48 | 24.59 | 10,097 | +0.57(+2.38%) |
Jun 02, 2020 | 23.92 | 24.05 | 23.92 | 24.02 | 4,303 | +0.20(+0.84%) |
Jun 01, 2020 | 23.59 | 23.82 | 23.59 | 23.82 | 20,716 | +0.42(+1.78%) |
May 29, 2020 | 23.44 | 23.44 | 23.15 | 23.40 | 8,100 | -0.02(-0.09%) |
May 28, 2020 | 23.50 | 23.62 | 23.43 | 23.43 | 12,277 | +0.30(+1.32%) |
May 27, 2020 | 23.12 | 23.13 | 23.01 | 23.12 | 30,410 | +0.12(+0.53%) |
May 26, 2020 | 22.95 | 23.09 | 22.90 | 23.00 | 32,095 | +0.71(+3.19%) |
May 22, 2020 | 22.24 | 22.38 | 22.20 | 22.29 | 27,400 | -0.18(-0.80%) |
May 21, 2020 | 22.60 | 22.64 | 22.43 | 22.47 | 9,894 | -0.10(-0.43%) |
May 20, 2020 | 22.44 | 22.70 | 22.44 | 22.56 | 34,539 | +0.53(+2.42%) |
May 19, 2020 | 22.15 | 22.40 | 22.03 | 22.03 | 8,558 | -0.39(-1.74%) |
May 18, 2020 | 22.11 | 22.42 | 22.00 | 22.42 | 20,396 | +0.89(+4.13%) |
May 15, 2020 | 21.61 | 21.66 | 21.46 | 21.53 | 100,800 | -0.17(-0.78%) |
May 14, 2020 | 21.40 | 21.70 | 21.22 | 21.70 | 9,736 | -0.10(-0.46%) |
May 13, 2020 | 22.18 | 22.18 | 21.64 | 21.80 | 13,484 | -0.24(-1.09%) |
May 12, 2020 | 22.33 | 22.33 | 22.00 | 22.04 | 16,486 | -0.12(-0.54%) |
May 11, 2020 | 22.00 | 22.21 | 22.00 | 22.16 | 14,611 | +0.01(+0.04%) |
May 08, 2020 | 22.09 | 22.25 | 22.09 | 22.15 | 2,500 | +0.29(+1.31%) |
May 07, 2020 | 21.87 | 22.00 | 21.74 | 21.86 | 10,254 | +0.25(+1.16%) |
May 06, 2020 | 21.75 | 21.82 | 21.54 | 21.61 | 30,218 | -0.20(-0.90%) |
May 05, 2020 | 21.73 | 21.87 | 21.73 | 21.81 | 13,008 | +0.22(+1.01%) |
May 04, 2020 | 21.58 | 21.59 | 21.43 | 21.59 | 9,264 | -0.23(-1.03%) |
May 01, 2020 | 21.94 | 21.94 | 21.62 | 21.82 | 14,700 | -0.31(-1.42%) |
Apr 30, 2020 | 22.37 | 22.44 | 22.06 | 22.13 | 44,487 | -0.52(-2.28%) |
Apr 29, 2020 | 22.61 | 22.73 | 22.60 | 22.65 | 5,393 | +0.53(+2.39%) |
Apr 28, 2020 | 22.23 | 22.31 | 22.12 | 22.12 | 8,145 | +0.18(+0.80%) |
Apr 27, 2020 | 21.78 | 22.12 | 21.76 | 21.95 | 5,408 | +0.27(+1.25%) |
Apr 24, 2020 | 21.66 | 21.75 | 21.45 | 21.68 | 13,800 | +0.32(+1.47%) |
Apr 23, 2020 | 21.70 | 21.87 | 21.33 | 21.36 | 29,505 | -0.20(-0.91%) |
Apr 22, 2020 | 21.37 | 21.60 | 21.37 | 21.56 | 12,306 | +0.40(+1.88%) |
Apr 21, 2020 | 21.40 | 21.45 | 21.13 | 21.16 | 19,455 | -0.65(-2.98%) |
Apr 20, 2020 | 21.92 | 22.06 | 21.68 | 21.81 | 32,814 | -0.27(-1.23%) |
Apr 17, 2020 | 22.13 | 22.13 | 21.81 | 22.08 | 23,700 | +0.53(+2.45%) |
Apr 16, 2020 | 21.63 | 21.63 | 21.38 | 21.55 | 18,255 | -0.02(-0.08%) |
Apr 15, 2020 | 21.63 | 21.70 | 21.42 | 21.57 | 37,848 | -0.72(-3.23%) |
Apr 14, 2020 | 22.37 | 22.37 | 22.17 | 22.29 | 20,423 | +0.52(+2.39%) |
Apr 13, 2020 | 21.95 | 21.95 | 21.59 | 21.77 | 46,236 | -0.18(-0.83%) |
Apr 09, 2020 | 22.01 | 22.05 | 21.82 | 21.95 | 56,800 | +0.49(+2.29%) |
Apr 08, 2020 | 21.30 | 21.56 | 21.25 | 21.46 | 106,269 | +0.16(+0.74%) |
Apr 07, 2020 | 21.53 | 21.62 | 21.30 | 21.30 | 10,995 | +0.21(+1.01%) |
Apr 06, 2020 | 20.84 | 21.25 | 20.84 | 21.09 | 16,837 | +1.04(+5.21%) |
Apr 03, 2020 | 20.23 | 20.30 | 19.98 | 20.05 | 4,400 | -0.35(-1.69%) |
Apr 02, 2020 | 20.10 | 20.49 | 20.07 | 20.39 | 43,508 | +0.35(+1.75%) |