Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.71 | 21.96 | 21.69 | 21.95 | 15,466 | +0.29(+1.33%) |
Jun 29, 2020 | 21.48 | 21.70 | 21.41 | 21.66 | 16,600 | +0.21(+1.00%) |
Jun 26, 2020 | 21.82 | 21.82 | 21.22 | 21.45 | 34,930 | -0.43(-1.95%) |
Jun 25, 2020 | 21.62 | 21.93 | 21.62 | 21.88 | 43,235 | +0.10(+0.48%) |
Jun 24, 2020 | 22.15 | 22.15 | 21.70 | 21.77 | 34,534 | -0.58(-2.59%) |
Jun 23, 2020 | 22.35 | 22.37 | 22.26 | 22.35 | 20,340 | +0.17(+0.75%) |
Jun 22, 2020 | 22.05 | 22.19 | 21.94 | 22.19 | 18,877 | +0.08(+0.37%) |
Jun 19, 2020 | 22.24 | 22.42 | 21.94 | 22.11 | 93,631 | -0.07(-0.31%) |
Jun 18, 2020 | 22.08 | 22.21 | 22.08 | 22.17 | 53,094 | +0.00(+0.00%) |
Jun 17, 2020 | 22.17 | 22.34 | 22.14 | 22.17 | 26,983 | -0.03(-0.12%) |
Jun 16, 2020 | 22.42 | 22.63 | 22.16 | 22.20 | 50,045 | +0.33(+1.51%) |
Jun 15, 2020 | 21.40 | 21.97 | 21.40 | 21.87 | 52,303 | +0.03(+0.16%) |
Jun 12, 2020 | 21.96 | 22.37 | 21.46 | 21.84 | 58,555 | +0.29(+1.34%) |
Jun 11, 2020 | 22.22 | 22.22 | 21.52 | 21.55 | 129,517 | -1.21(-5.33%) |
Jun 10, 2020 | 22.85 | 22.92 | 22.72 | 22.76 | 51,932 | -0.15(-0.66%) |
Jun 09, 2020 | 22.94 | 23.02 | 22.78 | 22.91 | 22,123 | -0.11(-0.48%) |
Jun 08, 2020 | 22.89 | 23.16 | 22.89 | 23.02 | 23,364 | +0.21(+0.94%) |
Jun 05, 2020 | 22.81 | 23.04 | 22.70 | 22.81 | 32,611 | +0.43(+1.91%) |
Jun 04, 2020 | 22.25 | 22.46 | 22.25 | 22.38 | 26,440 | +0.02(+0.09%) |
Jun 03, 2020 | 22.15 | 22.42 | 22.15 | 22.36 | 39,706 | +0.37(+1.69%) |
Jun 02, 2020 | 21.87 | 22.00 | 21.87 | 21.99 | 32,231 | +0.15(+0.70%) |
Jun 01, 2020 | 21.64 | 21.85 | 21.58 | 21.84 | 40,781 | +0.17(+0.76%) |
May 29, 2020 | 21.63 | 21.71 | 21.44 | 21.67 | 55,367 | +0.03(+0.13%) |
May 28, 2020 | 21.68 | 21.93 | 21.64 | 21.64 | 48,482 | +0.00(+0.00%) |
May 27, 2020 | 21.55 | 21.72 | 21.36 | 21.64 | 40,934 | +0.27(+1.26%) |
May 26, 2020 | 21.36 | 21.62 | 21.36 | 21.37 | 43,638 | +0.33(+1.56%) |
May 22, 2020 | 21.13 | 21.13 | 20.82 | 21.05 | 57,976 | -0.06(-0.28%) |
May 21, 2020 | 21.01 | 21.19 | 21.01 | 21.11 | 20,774 | +0.04(+0.18%) |
May 20, 2020 | 20.90 | 21.14 | 20.90 | 21.07 | 61,102 | +0.45(+2.16%) |
May 19, 2020 | 20.66 | 20.84 | 20.49 | 20.62 | 16,486 | -0.16(-0.76%) |
May 18, 2020 | 20.49 | 20.80 | 20.49 | 20.78 | 106,242 | +0.73(+3.65%) |
May 15, 2020 | 19.95 | 20.07 | 19.80 | 20.05 | 16,958 | +0.01(+0.03%) |
May 14, 2020 | 19.69 | 20.05 | 19.51 | 20.04 | 102,633 | +0.10(+0.48%) |
May 13, 2020 | 20.37 | 20.48 | 19.92 | 19.95 | 50,969 | -0.52(-2.56%) |
May 12, 2020 | 20.86 | 20.87 | 20.47 | 20.47 | 60,931 | -0.29(-1.40%) |
May 11, 2020 | 20.59 | 20.89 | 20.59 | 20.76 | 53,283 | -0.01(-0.07%) |
May 08, 2020 | 20.59 | 20.83 | 20.59 | 20.77 | 41,452 | +0.29(+1.41%) |
May 07, 2020 | 20.32 | 20.60 | 20.32 | 20.48 | 55,544 | +0.29(+1.44%) |
May 06, 2020 | 20.37 | 20.49 | 20.19 | 20.19 | 53,335 | -0.05(-0.24%) |
May 05, 2020 | 20.31 | 20.48 | 20.23 | 20.24 | 94,464 | +0.10(+0.51%) |
May 04, 2020 | 20.02 | 20.14 | 19.88 | 20.14 | 66,507 | +0.01(+0.03%) |
May 01, 2020 | 20.30 | 20.31 | 20.04 | 20.13 | 55,367 | -0.57(-2.73%) |
Apr 30, 2020 | 20.83 | 20.83 | 20.54 | 20.70 | 70,255 | -0.30(-1.41%) |
Apr 29, 2020 | 20.58 | 21.13 | 20.58 | 20.99 | 152,061 | +0.65(+3.19%) |
Apr 28, 2020 | 20.41 | 20.57 | 20.32 | 20.35 | 210,053 | +0.01(+0.07%) |
Apr 27, 2020 | 20.29 | 20.34 | 20.17 | 20.33 | 100,651 | +0.21(+1.06%) |
Apr 24, 2020 | 20.02 | 20.17 | 20.00 | 20.12 | 44,496 | +0.19(+0.97%) |
Apr 23, 2020 | 20.20 | 20.30 | 19.89 | 19.93 | 178,004 | -0.14(-0.72%) |
Apr 22, 2020 | 20.33 | 20.33 | 19.88 | 20.07 | 176,470 | +0.14(+0.73%) |
Apr 21, 2020 | 19.82 | 20.02 | 19.70 | 19.93 | 114,476 | -0.38(-1.87%) |
Apr 20, 2020 | 20.06 | 20.53 | 19.50 | 20.30 | 185,287 | -0.44(-2.13%) |
Apr 17, 2020 | 20.70 | 20.81 | 20.57 | 20.75 | 150,883 | +0.46(+2.24%) |
Apr 16, 2020 | 20.29 | 20.30 | 20.00 | 20.29 | 102,245 | +0.09(+0.44%) |
Apr 15, 2020 | 19.93 | 20.30 | 19.92 | 20.20 | 173,102 | -0.39(-1.91%) |
Apr 14, 2020 | 20.15 | 20.59 | 20.15 | 20.59 | 265,352 | +0.72(+3.65%) |
Apr 13, 2020 | 20.05 | 20.09 | 19.64 | 19.87 | 199,875 | -0.41(-2.01%) |
Apr 09, 2020 | 20.31 | 20.63 | 20.17 | 20.28 | 82,761 | +0.28(+1.41%) |
Apr 08, 2020 | 19.41 | 20.04 | 19.41 | 19.99 | 121,683 | +0.63(+3.28%) |
Apr 07, 2020 | 19.53 | 19.82 | 19.31 | 19.36 | 142,375 | +0.38(+2.00%) |
Apr 06, 2020 | 18.18 | 19.09 | 18.18 | 18.98 | 181,158 | +1.06(+5.89%) |
Apr 03, 2020 | 18.24 | 18.39 | 17.79 | 17.92 | 131,895 | -0.39(-2.15%) |
Apr 02, 2020 | 17.90 | 18.39 | 17.90 | 18.32 | 202,839 | +0.30(+1.65%) |