Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.28 | 22.62 | 22.25 | 22.60 | 47,560 | +0.29(+1.31%) |
Jun 29, 2020 | 22.09 | 22.46 | 22.07 | 22.31 | 14,592 | +0.36(+1.66%) |
Jun 26, 2020 | 22.13 | 22.20 | 21.93 | 21.94 | 4,126 | -0.23(-1.02%) |
Jun 25, 2020 | 22.07 | 22.18 | 21.83 | 22.17 | 13,806 | -0.05(-0.21%) |
Jun 24, 2020 | 22.61 | 22.61 | 22.15 | 22.21 | 23,407 | -0.60(-2.62%) |
Jun 23, 2020 | 22.94 | 23.01 | 22.80 | 22.81 | 10,225 | -0.01(-0.03%) |
Jun 22, 2020 | 22.75 | 22.84 | 22.60 | 22.82 | 11,702 | +0.10(+0.43%) |
Jun 19, 2020 | 22.90 | 22.96 | 22.64 | 22.72 | 10,967 | +0.04(+0.18%) |
Jun 18, 2020 | 22.65 | 22.80 | 22.60 | 22.68 | 10,374 | -0.10(-0.45%) |
Jun 17, 2020 | 22.89 | 22.91 | 22.67 | 22.78 | 8,281 | -0.04(-0.17%) |
Jun 16, 2020 | 23.06 | 23.09 | 22.61 | 22.82 | 18,500 | +0.34(+1.51%) |
Jun 15, 2020 | 21.60 | 22.54 | 21.60 | 22.48 | 21,113 | +0.35(+1.58%) |
Jun 12, 2020 | 22.28 | 22.36 | 21.79 | 22.13 | 13,573 | +0.58(+2.71%) |
Jun 11, 2020 | 22.42 | 22.42 | 21.50 | 21.55 | 60,126 | -1.61(-6.94%) |
Jun 10, 2020 | 23.65 | 23.65 | 23.15 | 23.15 | 7,793 | -0.48(-2.03%) |
Jun 09, 2020 | 23.75 | 23.79 | 23.59 | 23.63 | 8,422 | -0.56(-2.33%) |
Jun 08, 2020 | 23.96 | 24.20 | 23.96 | 24.20 | 10,676 | +0.31(+1.28%) |
Jun 05, 2020 | 23.85 | 24.15 | 23.85 | 23.89 | 13,898 | +0.45(+1.91%) |
Jun 04, 2020 | 23.21 | 23.48 | 23.21 | 23.44 | 9,545 | +0.06(+0.24%) |
Jun 03, 2020 | 22.94 | 23.47 | 22.94 | 23.39 | 13,503 | +0.61(+2.68%) |
Jun 02, 2020 | 22.58 | 22.83 | 22.58 | 22.77 | 14,070 | +0.26(+1.15%) |
Jun 01, 2020 | 22.19 | 22.57 | 22.19 | 22.52 | 12,617 | +0.31(+1.42%) |
May 29, 2020 | 22.17 | 22.20 | 21.96 | 22.20 | 6,949 | -0.03(-0.13%) |
May 28, 2020 | 22.57 | 22.57 | 22.21 | 22.23 | 22,018 | -0.26(-1.15%) |
May 27, 2020 | 22.26 | 22.49 | 22.13 | 22.49 | 8,785 | +0.57(+2.59%) |
May 26, 2020 | 21.64 | 22.02 | 21.64 | 21.92 | 58,162 | +0.80(+3.78%) |
May 22, 2020 | 21.06 | 21.13 | 20.99 | 21.12 | 4,560 | +0.01(+0.07%) |
May 21, 2020 | 21.26 | 21.37 | 21.08 | 21.11 | 24,115 | -0.10(-0.46%) |
May 20, 2020 | 21.16 | 21.32 | 21.06 | 21.21 | 14,973 | +0.42(+2.03%) |
May 19, 2020 | 20.94 | 21.08 | 20.79 | 20.79 | 6,269 | -0.27(-1.26%) |
May 18, 2020 | 20.61 | 21.14 | 20.61 | 21.05 | 9,406 | +1.15(+5.78%) |
May 15, 2020 | 19.88 | 20.03 | 19.84 | 19.90 | 24,974 | -0.18(-0.90%) |
May 14, 2020 | 19.64 | 20.08 | 19.30 | 20.08 | 13,414 | -0.08(-0.38%) |
May 13, 2020 | 20.57 | 20.57 | 19.95 | 20.16 | 15,565 | -0.42(-2.06%) |
May 12, 2020 | 21.13 | 21.20 | 20.58 | 20.58 | 8,327 | -0.46(-2.17%) |
May 11, 2020 | 21.10 | 21.11 | 20.86 | 21.04 | 13,463 | -0.30(-1.41%) |
May 08, 2020 | 21.02 | 21.34 | 21.02 | 21.34 | 15,527 | +0.76(+3.68%) |
May 07, 2020 | 20.64 | 20.77 | 20.53 | 20.58 | 8,231 | +0.35(+1.74%) |
May 06, 2020 | 20.52 | 20.63 | 20.23 | 20.23 | 15,416 | -0.14(-0.67%) |
May 05, 2020 | 20.64 | 20.83 | 20.33 | 20.37 | 13,486 | -0.32(-1.53%) |
May 04, 2020 | 20.57 | 20.70 | 20.40 | 20.68 | 17,366 | +0.01(+0.04%) |
May 01, 2020 | 21.00 | 21.00 | 20.46 | 20.67 | 18,893 | -0.71(-3.32%) |
Apr 30, 2020 | 21.72 | 21.72 | 21.32 | 21.38 | 16,450 | -0.64(-2.93%) |
Apr 29, 2020 | 21.89 | 22.15 | 21.85 | 22.03 | 12,018 | +0.62(+2.89%) |
Apr 28, 2020 | 21.24 | 21.51 | 21.20 | 21.41 | 11,526 | +0.74(+3.60%) |
Apr 27, 2020 | 20.21 | 20.67 | 20.21 | 20.67 | 10,806 | +0.64(+3.22%) |
Apr 24, 2020 | 19.95 | 20.08 | 19.69 | 20.02 | 23,563 | +0.15(+0.75%) |
Apr 23, 2020 | 20.03 | 20.20 | 19.80 | 19.87 | 33,832 | +0.17(+0.84%) |
Apr 22, 2020 | 19.92 | 19.93 | 19.63 | 19.71 | 48,915 | +0.20(+1.05%) |
Apr 21, 2020 | 19.45 | 19.61 | 19.34 | 19.50 | 9,993 | -0.30(-1.50%) |
Apr 20, 2020 | 19.80 | 20.15 | 19.74 | 19.80 | 20,797 | -0.64(-3.15%) |
Apr 17, 2020 | 20.19 | 20.44 | 20.08 | 20.44 | 24,866 | +0.85(+4.32%) |
Apr 16, 2020 | 19.88 | 20.01 | 19.34 | 19.60 | 21,638 | -0.13(-0.67%) |
Apr 15, 2020 | 20.02 | 20.09 | 19.61 | 19.73 | 15,768 | -0.91(-4.40%) |
Apr 14, 2020 | 20.71 | 20.94 | 20.29 | 20.64 | 9,432 | -0.01(-0.04%) |
Apr 13, 2020 | 20.81 | 20.81 | 20.06 | 20.65 | 22,627 | -0.20(-0.97%) |
Apr 09, 2020 | 20.59 | 20.97 | 20.56 | 20.85 | 13,356 | +0.56(+2.77%) |
Apr 08, 2020 | 19.68 | 20.31 | 19.51 | 20.29 | 51,745 | +0.78(+4.01%) |
Apr 07, 2020 | 20.01 | 20.17 | 19.51 | 19.51 | 27,760 | +0.08(+0.43%) |
Apr 06, 2020 | 18.87 | 19.47 | 18.71 | 19.42 | 21,536 | +1.34(+7.42%) |
Apr 03, 2020 | 18.53 | 19.35 | 18.00 | 18.08 | 28,340 | -0.71(-3.76%) |
Apr 02, 2020 | 18.40 | 18.91 | 18.23 | 18.79 | 15,247 | +0.26(+1.39%) |