Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.23 | 21.35 | 21.15 | 21.22 | 47,691 | -0.21(-0.96%) |
Jun 29, 2020 | 21.36 | 21.44 | 21.29 | 21.43 | 34,201 | +0.05(+0.24%) |
Jun 26, 2020 | 21.46 | 21.50 | 21.30 | 21.37 | 34,702 | -0.24(-1.11%) |
Jun 25, 2020 | 21.46 | 21.61 | 21.35 | 21.61 | 38,215 | +0.14(+0.64%) |
Jun 24, 2020 | 21.67 | 21.67 | 21.35 | 21.48 | 52,780 | -0.29(-1.34%) |
Jun 23, 2020 | 21.81 | 21.91 | 21.77 | 21.77 | 36,367 | +0.03(+0.15%) |
Jun 22, 2020 | 21.73 | 21.78 | 21.66 | 21.74 | 53,546 | +0.08(+0.35%) |
Jun 19, 2020 | 22.00 | 22.05 | 21.60 | 21.66 | 44,739 | -0.10(-0.44%) |
Jun 18, 2020 | 21.67 | 21.82 | 21.67 | 21.76 | 48,923 | -0.06(-0.27%) |
Jun 17, 2020 | 21.87 | 22.00 | 21.79 | 21.82 | 43,243 | +0.15(+0.70%) |
Jun 16, 2020 | 22.02 | 22.02 | 21.54 | 21.66 | 52,631 | +0.00(+0.00%) |
Jun 15, 2020 | 21.48 | 21.76 | 21.22 | 21.66 | 751,534 | -0.23(-1.04%) |
Jun 12, 2020 | 21.89 | 21.93 | 21.49 | 21.89 | 1,503,023 | +0.48(+2.25%) |
Jun 11, 2020 | 21.85 | 21.91 | 21.39 | 21.41 | 93,029 | -1.24(-5.48%) |
Jun 10, 2020 | 22.49 | 22.69 | 22.42 | 22.65 | 40,664 | +0.14(+0.64%) |
Jun 09, 2020 | 22.34 | 22.56 | 22.31 | 22.51 | 181,493 | -0.20(-0.89%) |
Jun 08, 2020 | 22.58 | 22.71 | 22.40 | 22.71 | 52,891 | +0.11(+0.49%) |
Jun 05, 2020 | 22.55 | 22.69 | 22.50 | 22.60 | 49,710 | +0.72(+3.28%) |
Jun 04, 2020 | 21.97 | 22.06 | 21.85 | 21.88 | 39,910 | -0.34(-1.52%) |
Jun 03, 2020 | 22.00 | 22.25 | 21.91 | 22.22 | 87,778 | +0.67(+3.10%) |
Jun 02, 2020 | 21.31 | 21.62 | 21.29 | 21.55 | 62,677 | +0.50(+2.37%) |
Jun 01, 2020 | 20.80 | 21.11 | 20.80 | 21.05 | 69,501 | +0.37(+1.80%) |
May 29, 2020 | 20.50 | 20.75 | 20.45 | 20.68 | 96,106 | +0.21(+1.03%) |
May 28, 2020 | 20.59 | 20.70 | 20.41 | 20.47 | 149,998 | -0.04(-0.21%) |
May 27, 2020 | 20.62 | 20.62 | 20.35 | 20.51 | 49,764 | +0.00(+0.00%) |
May 26, 2020 | 20.54 | 20.70 | 20.46 | 20.51 | 81,503 | +0.44(+2.19%) |
May 22, 2020 | 20.20 | 20.21 | 20.02 | 20.07 | 93,384 | -0.41(-1.98%) |
May 21, 2020 | 20.53 | 20.67 | 20.42 | 20.48 | 79,145 | -0.01(-0.04%) |
May 20, 2020 | 20.46 | 20.58 | 20.03 | 20.49 | 64,584 | +0.17(+0.83%) |
May 19, 2020 | 20.40 | 20.51 | 20.32 | 20.32 | 48,804 | -0.14(-0.66%) |
May 18, 2020 | 20.18 | 20.51 | 20.18 | 20.45 | 99,568 | +0.69(+3.51%) |
May 15, 2020 | 19.78 | 19.79 | 19.64 | 19.76 | 49,591 | -0.20(-1.02%) |
May 14, 2020 | 19.54 | 19.99 | 19.53 | 19.96 | 44,354 | +0.00(+0.00%) |
May 13, 2020 | 20.29 | 20.29 | 19.90 | 19.96 | 64,068 | -0.19(-0.92%) |
May 12, 2020 | 20.35 | 20.45 | 20.12 | 20.15 | 38,286 | -0.11(-0.54%) |
May 11, 2020 | 20.22 | 20.34 | 20.22 | 20.26 | 31,428 | -0.16(-0.79%) |
May 08, 2020 | 20.26 | 20.44 | 20.26 | 20.42 | 84,862 | +0.36(+1.81%) |
May 07, 2020 | 20.05 | 20.16 | 20.00 | 20.06 | 74,548 | +0.06(+0.30%) |
May 06, 2020 | 20.19 | 20.25 | 19.99 | 20.00 | 30,626 | -0.26(-1.29%) |
May 05, 2020 | 20.27 | 20.33 | 20.17 | 20.26 | 50,614 | +0.25(+1.22%) |
May 04, 2020 | 19.77 | 20.02 | 19.77 | 20.02 | 65,907 | +0.35(+1.80%) |
May 01, 2020 | 19.86 | 20.13 | 19.57 | 19.66 | 95,632 | -0.64(-3.16%) |
Apr 30, 2020 | 20.67 | 20.75 | 20.21 | 20.30 | 130,379 | -0.33(-1.60%) |
Apr 29, 2020 | 20.45 | 20.70 | 20.40 | 20.63 | 85,379 | +0.46(+2.30%) |
Apr 28, 2020 | 20.28 | 20.33 | 20.16 | 20.17 | 65,777 | +0.08(+0.42%) |
Apr 27, 2020 | 19.85 | 20.12 | 19.85 | 20.08 | 52,142 | +0.41(+2.06%) |
Apr 24, 2020 | 19.69 | 19.83 | 19.55 | 19.68 | 53,971 | +0.10(+0.52%) |
Apr 23, 2020 | 19.70 | 19.90 | 19.55 | 19.58 | 1,693,633 | +0.09(+0.48%) |
Apr 22, 2020 | 19.58 | 19.64 | 19.48 | 19.48 | 47,984 | +0.24(+1.23%) |
Apr 21, 2020 | 19.30 | 19.42 | 19.19 | 19.25 | 64,779 | -0.47(-2.40%) |
Apr 20, 2020 | 19.73 | 19.95 | 19.67 | 19.72 | 52,106 | -0.20(-1.00%) |
Apr 17, 2020 | 19.92 | 20.05 | 19.81 | 19.92 | 73,973 | +0.44(+2.23%) |
Apr 16, 2020 | 19.76 | 19.76 | 19.43 | 19.48 | 98,614 | -0.30(-1.54%) |
Apr 15, 2020 | 19.69 | 19.80 | 19.62 | 19.79 | 76,315 | -0.51(-2.50%) |
Apr 14, 2020 | 20.27 | 20.45 | 20.11 | 20.29 | 132,119 | +0.35(+1.74%) |
Apr 13, 2020 | 19.81 | 20.03 | 19.71 | 19.95 | 110,028 | +0.19(+0.94%) |
Apr 09, 2020 | 20.08 | 20.16 | 19.71 | 19.76 | 127,352 | +0.00(+0.00%) |
Apr 08, 2020 | 19.59 | 19.79 | 19.47 | 19.76 | 147,423 | +0.17(+0.86%) |
Apr 07, 2020 | 20.01 | 20.09 | 19.51 | 19.59 | 114,334 | +0.14(+0.69%) |
Apr 06, 2020 | 19.09 | 19.49 | 19.09 | 19.46 | 101,845 | +0.93(+5.00%) |
Apr 03, 2020 | 18.74 | 18.88 | 18.44 | 18.53 | 82,258 | -0.18(-0.98%) |
Apr 02, 2020 | 18.50 | 18.83 | 18.48 | 18.71 | 123,754 | +0.52(+2.88%) |