Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.55 | 23.55 | 23.52 | 23.54 | 3,501 | -0.03(-0.12%) |
Jun 29, 2020 | 23.55 | 23.56 | 23.54 | 23.56 | 1,025 | +0.02(+0.08%) |
Jun 26, 2020 | 23.54 | 23.55 | 23.54 | 23.55 | 1,334 | -0.00(-0.02%) |
Jun 25, 2020 | 23.55 | 23.56 | 23.55 | 23.55 | 534 | +0.03(+0.13%) |
Jun 24, 2020 | 23.44 | 23.55 | 23.44 | 23.52 | 14,788 | -0.03(-0.13%) |
Jun 23, 2020 | 23.56 | 23.56 | 23.52 | 23.55 | 16,335 | -0.01(-0.06%) |
Jun 22, 2020 | 23.58 | 23.58 | 23.54 | 23.56 | 3,118 | +0.05(+0.21%) |
Jun 19, 2020 | 23.51 | 23.52 | 23.51 | 23.51 | 1,556 | -0.01(-0.03%) |
Jun 18, 2020 | 23.50 | 23.52 | 23.50 | 23.52 | 5,163 | -0.01(-0.03%) |
Jun 17, 2020 | 23.57 | 23.57 | 23.50 | 23.53 | 13,235 | +0.03(+0.12%) |
Jun 16, 2020 | 23.50 | 23.51 | 23.49 | 23.50 | 11,994 | -0.03(-0.15%) |
Jun 15, 2020 | 23.54 | 23.55 | 23.53 | 23.54 | 1,387 | +0.05(+0.20%) |
Jun 12, 2020 | 23.49 | 23.49 | 23.47 | 23.49 | 2,668 | +0.01(+0.04%) |
Jun 11, 2020 | 23.49 | 23.49 | 23.48 | 23.48 | 1,779 | +0.02(+0.10%) |
Jun 10, 2020 | 23.43 | 23.46 | 23.35 | 23.46 | 8,999 | -0.00(-0.00%) |
Jun 09, 2020 | 23.42 | 23.46 | 23.42 | 23.46 | 5,417 | +0.06(+0.26%) |
Jun 08, 2020 | 23.44 | 23.44 | 23.37 | 23.39 | 1,324 | -0.01(-0.04%) |
Jun 05, 2020 | 23.44 | 23.44 | 23.39 | 23.40 | 3,335 | -0.01(-0.03%) |
Jun 04, 2020 | 23.39 | 23.41 | 23.39 | 23.41 | 281 | +0.07(+0.29%) |
Jun 03, 2020 | 23.37 | 23.38 | 23.34 | 23.34 | 6,631 | -0.02(-0.08%) |
Jun 02, 2020 | 23.37 | 23.37 | 23.35 | 23.36 | 1,631 | -0.01(-0.05%) |
Jun 01, 2020 | 23.38 | 23.38 | 23.37 | 23.37 | 2,154 | +0.00(+0.02%) |
May 29, 2020 | 23.37 | 23.37 | 23.37 | 23.37 | 334 | +0.10(+0.45%) |
May 28, 2020 | 23.31 | 23.32 | 23.27 | 23.27 | 11,162 | -0.08(-0.33%) |
May 27, 2020 | 23.33 | 23.38 | 23.33 | 23.34 | 17,442 | +0.03(+0.12%) |
May 26, 2020 | 23.31 | 23.34 | 23.31 | 23.31 | 13,925 | +0.01(+0.05%) |
May 22, 2020 | 23.24 | 23.31 | 23.24 | 23.30 | 3,231 | +0.09(+0.37%) |
May 21, 2020 | 23.20 | 23.23 | 23.18 | 23.22 | 27,904 | +0.08(+0.34%) |
May 20, 2020 | 23.15 | 23.15 | 23.12 | 23.14 | 9,931 | +0.01(+0.05%) |
May 19, 2020 | 23.07 | 23.12 | 23.07 | 23.12 | 7,409 | +0.07(+0.30%) |
May 18, 2020 | 23.08 | 23.08 | 23.05 | 23.05 | 196 | +0.03(+0.14%) |
May 15, 2020 | 23.02 | 23.03 | 23.02 | 23.02 | 2,674 | +0.05(+0.23%) |
May 14, 2020 | 22.94 | 23.03 | 22.94 | 22.97 | 4,132 | +0.06(+0.27%) |
May 13, 2020 | 22.91 | 22.91 | 22.91 | 22.91 | 66 | -0.02(-0.08%) |
May 12, 2020 | 22.93 | 22.95 | 22.90 | 22.93 | 2,228 | +0.05(+0.20%) |
May 11, 2020 | 22.90 | 22.93 | 22.87 | 22.88 | 3,334 | +0.05(+0.21%) |
May 08, 2020 | 22.86 | 22.95 | 22.78 | 22.83 | 21,729 | +0.08(+0.34%) |
May 07, 2020 | 22.80 | 22.80 | 22.75 | 22.75 | 10,696 | +0.03(+0.14%) |
May 06, 2020 | 22.73 | 22.73 | 22.72 | 22.72 | 9,284 | +0.01(+0.03%) |
May 05, 2020 | 22.74 | 22.74 | 22.71 | 22.72 | 3,812 | +0.02(+0.10%) |
May 04, 2020 | 22.70 | 22.70 | 22.69 | 22.69 | 2,299 | -0.00(-0.01%) |
May 01, 2020 | 22.69 | 22.70 | 22.69 | 22.70 | 111 | +0.09(+0.41%) |
Apr 30, 2020 | 22.67 | 22.70 | 22.56 | 22.60 | 36,375 | -0.05(-0.24%) |
Apr 29, 2020 | 22.68 | 22.75 | 22.65 | 22.66 | 11,862 | -0.07(-0.29%) |
Apr 28, 2020 | 22.80 | 22.80 | 22.70 | 22.72 | 1,609 | -0.06(-0.27%) |
Apr 27, 2020 | 22.80 | 22.80 | 22.79 | 22.79 | 2,002 | -0.02(-0.11%) |
Apr 24, 2020 | 22.79 | 22.81 | 22.79 | 22.81 | 334 | -0.06(-0.27%) |
Apr 23, 2020 | 22.87 | 22.87 | 22.87 | 22.87 | 1 | -0.10(-0.43%) |
Apr 22, 2020 | 23.00 | 23.02 | 22.97 | 22.97 | 7,561 | -0.03(-0.12%) |
Apr 21, 2020 | 23.01 | 23.02 | 22.98 | 23.00 | 840 | -0.05(-0.21%) |
Apr 20, 2020 | 23.07 | 23.09 | 22.97 | 23.05 | 6,652 | -0.02(-0.07%) |
Apr 17, 2020 | 23.11 | 23.12 | 23.05 | 23.06 | 5,917 | +0.00(+0.02%) |
Apr 16, 2020 | 23.06 | 23.06 | 23.06 | 23.06 | 111 | -0.04(-0.19%) |
Apr 15, 2020 | 23.14 | 23.17 | 23.07 | 23.10 | 10,304 | +0.03(+0.15%) |
Apr 14, 2020 | 23.05 | 23.07 | 23.05 | 23.07 | 608 | +0.04(+0.16%) |
Apr 13, 2020 | 23.08 | 23.32 | 23.03 | 23.03 | 18,181 | -0.04(-0.16%) |
Apr 09, 2020 | 23.11 | 23.12 | 23.03 | 23.07 | 19,540 | +0.22(+0.96%) |
Apr 08, 2020 | 22.86 | 22.88 | 22.85 | 22.85 | 2,234 | +0.08(+0.34%) |
Apr 07, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 52 | +0.05(+0.23%) |
Apr 06, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 64 | +0.32(+1.44%) |
Apr 03, 2020 | 22.37 | 22.63 | 22.36 | 22.40 | 25,346 | -0.04(-0.17%) |
Apr 02, 2020 | 22.45 | 22.46 | 22.44 | 22.44 | 2,190 | -0.15(-0.66%) |