Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.30 | 23.53 | 23.30 | 23.53 | 13,119 | +0.21(+0.89%) |
Jun 29, 2020 | 23.19 | 23.36 | 23.17 | 23.32 | 5,350 | +0.20(+0.85%) |
Jun 26, 2020 | 23.58 | 23.58 | 23.13 | 23.13 | 17,343 | -0.67(-2.83%) |
Jun 25, 2020 | 23.56 | 23.80 | 23.44 | 23.80 | 17,576 | +0.16(+0.67%) |
Jun 24, 2020 | 24.03 | 24.03 | 23.54 | 23.64 | 32,634 | -0.56(-2.31%) |
Jun 23, 2020 | 24.26 | 24.32 | 24.16 | 24.20 | 14,146 | +0.25(+1.03%) |
Jun 22, 2020 | 23.84 | 23.98 | 23.74 | 23.95 | 10,081 | +0.17(+0.72%) |
Jun 19, 2020 | 23.94 | 24.03 | 23.74 | 23.78 | 8,521 | -0.10(-0.43%) |
Jun 18, 2020 | 23.90 | 23.96 | 23.82 | 23.89 | 10,748 | -0.08(-0.35%) |
Jun 17, 2020 | 24.06 | 24.10 | 23.91 | 23.97 | 56,810 | +0.10(+0.44%) |
Jun 16, 2020 | 24.15 | 24.20 | 23.68 | 23.86 | 44,357 | +0.30(+1.26%) |
Jun 15, 2020 | 23.13 | 23.68 | 23.02 | 23.57 | 19,461 | +0.11(+0.45%) |
Jun 12, 2020 | 23.68 | 23.68 | 23.12 | 23.46 | 13,433 | +0.45(+1.95%) |
Jun 11, 2020 | 23.51 | 23.78 | 23.01 | 23.01 | 45,090 | -1.38(-5.65%) |
Jun 10, 2020 | 24.63 | 24.63 | 24.34 | 24.39 | 10,541 | -0.10(-0.40%) |
Jun 09, 2020 | 24.47 | 24.58 | 24.33 | 24.49 | 32,985 | -0.25(-1.03%) |
Jun 08, 2020 | 24.63 | 24.78 | 24.55 | 24.74 | 20,868 | +0.31(+1.29%) |
Jun 05, 2020 | 24.32 | 24.65 | 24.32 | 24.43 | 44,510 | +0.64(+2.68%) |
Jun 04, 2020 | 23.65 | 23.96 | 23.65 | 23.79 | 23,048 | +0.02(+0.10%) |
Jun 03, 2020 | 23.42 | 23.86 | 23.42 | 23.77 | 39,750 | +0.61(+2.62%) |
Jun 02, 2020 | 22.98 | 23.20 | 22.98 | 23.16 | 28,875 | +0.30(+1.29%) |
Jun 01, 2020 | 22.58 | 22.90 | 22.58 | 22.86 | 39,817 | +0.33(+1.44%) |
May 29, 2020 | 22.28 | 22.54 | 22.14 | 22.54 | 78,093 | +0.21(+0.96%) |
May 28, 2020 | 22.59 | 22.67 | 22.28 | 22.32 | 106,873 | -0.22(-1.00%) |
May 27, 2020 | 22.56 | 22.59 | 22.14 | 22.55 | 141,732 | +0.23(+1.03%) |
May 26, 2020 | 22.26 | 22.50 | 22.26 | 22.32 | 34,757 | +0.67(+3.11%) |
May 22, 2020 | 21.84 | 21.84 | 21.62 | 21.65 | 71,978 | -0.37(-1.70%) |
May 21, 2020 | 22.26 | 22.29 | 22.01 | 22.02 | 12,396 | -0.24(-1.10%) |
May 20, 2020 | 22.33 | 22.50 | 22.23 | 22.26 | 15,630 | +0.30(+1.37%) |
May 19, 2020 | 21.92 | 22.25 | 21.92 | 21.96 | 12,001 | +0.03(+0.13%) |
May 18, 2020 | 21.55 | 22.00 | 21.55 | 21.94 | 12,289 | +0.93(+4.41%) |
May 15, 2020 | 21.02 | 21.06 | 20.83 | 21.01 | 45,913 | -0.15(-0.71%) |
May 14, 2020 | 20.58 | 21.16 | 20.41 | 21.16 | 25,994 | +0.17(+0.81%) |
May 13, 2020 | 21.47 | 21.47 | 20.80 | 20.99 | 23,534 | -0.31(-1.45%) |
May 12, 2020 | 21.75 | 21.76 | 21.28 | 21.30 | 31,936 | -0.30(-1.40%) |
May 11, 2020 | 21.63 | 21.72 | 21.54 | 21.60 | 896,980 | -0.10(-0.44%) |
May 08, 2020 | 21.59 | 21.70 | 21.54 | 21.70 | 16,741 | +0.59(+2.79%) |
May 07, 2020 | 21.13 | 21.26 | 21.06 | 21.11 | 10,755 | +0.23(+1.10%) |
May 06, 2020 | 20.87 | 21.04 | 20.86 | 20.88 | 42,113 | -0.06(-0.29%) |
May 05, 2020 | 21.10 | 21.26 | 20.90 | 20.94 | 39,168 | +0.13(+0.65%) |
May 04, 2020 | 20.70 | 20.80 | 20.53 | 20.80 | 35,471 | +0.00(+0.01%) |
May 01, 2020 | 21.31 | 21.31 | 20.73 | 20.80 | 26,465 | -0.96(-4.40%) |
Apr 30, 2020 | 21.88 | 21.97 | 21.65 | 21.76 | 33,710 | -0.27(-1.25%) |
Apr 29, 2020 | 21.74 | 22.14 | 21.69 | 22.04 | 29,557 | +1.01(+4.79%) |
Apr 28, 2020 | 21.40 | 21.47 | 21.03 | 21.03 | 68,156 | +0.01(+0.05%) |
Apr 27, 2020 | 20.81 | 21.14 | 20.81 | 21.02 | 18,881 | +0.46(+2.23%) |
Apr 24, 2020 | 20.49 | 20.61 | 20.27 | 20.56 | 30,876 | +0.19(+0.93%) |
Apr 23, 2020 | 20.56 | 20.61 | 20.31 | 20.37 | 36,379 | +0.01(+0.05%) |
Apr 22, 2020 | 20.45 | 20.48 | 20.32 | 20.36 | 53,147 | +0.48(+2.41%) |
Apr 21, 2020 | 19.94 | 20.11 | 19.82 | 19.88 | 33,487 | -0.57(-2.79%) |
Apr 20, 2020 | 20.46 | 20.75 | 20.39 | 20.45 | 37,442 | -0.24(-1.15%) |
Apr 17, 2020 | 20.62 | 20.72 | 20.50 | 20.69 | 45,312 | +0.49(+2.42%) |
Apr 16, 2020 | 20.31 | 20.34 | 19.99 | 20.20 | 40,615 | -0.02(-0.08%) |
Apr 15, 2020 | 20.15 | 20.36 | 20.10 | 20.22 | 36,420 | -0.47(-2.26%) |
Apr 14, 2020 | 20.66 | 20.88 | 20.59 | 20.68 | 60,974 | +0.29(+1.40%) |
Apr 13, 2020 | 20.52 | 20.52 | 20.05 | 20.40 | 25,250 | -0.01(-0.06%) |
Apr 09, 2020 | 20.53 | 20.67 | 20.28 | 20.41 | 57,943 | +0.26(+1.30%) |
Apr 08, 2020 | 19.80 | 20.15 | 19.80 | 20.15 | 156,317 | +0.34(+1.71%) |
Apr 07, 2020 | 20.22 | 20.24 | 19.81 | 19.81 | 21,799 | +0.46(+2.40%) |
Apr 06, 2020 | 19.03 | 19.48 | 19.01 | 19.35 | 119,617 | +0.90(+4.89%) |
Apr 03, 2020 | 18.55 | 18.71 | 18.09 | 18.44 | 57,743 | -0.08(-0.46%) |
Apr 02, 2020 | 18.46 | 18.80 | 18.37 | 18.53 | 18,276 | +0.13(+0.70%) |