Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.53 | 23.62 | 23.48 | 23.51 | 2,435 | +0.00(+0.00%) |
Jun 29, 2020 | 23.42 | 23.56 | 23.34 | 23.51 | 4,697 | -0.00(-0.02%) |
Jun 26, 2020 | 23.74 | 23.74 | 23.45 | 23.52 | 7,265 | -0.19(-0.81%) |
Jun 25, 2020 | 23.64 | 23.75 | 23.64 | 23.71 | 2,798 | -0.07(-0.29%) |
Jun 24, 2020 | 24.01 | 24.01 | 23.62 | 23.78 | 2,176 | -0.26(-1.08%) |
Jun 23, 2020 | 23.98 | 24.12 | 23.98 | 24.04 | 7,341 | +0.38(+1.60%) |
Jun 22, 2020 | 23.53 | 23.67 | 23.53 | 23.66 | 9,627 | +0.19(+0.81%) |
Jun 19, 2020 | 23.73 | 23.73 | 23.43 | 23.47 | 11,060 | +0.02(+0.09%) |
Jun 18, 2020 | 23.42 | 23.52 | 23.41 | 23.45 | 3,734 | +0.09(+0.40%) |
Jun 17, 2020 | 23.31 | 23.40 | 23.31 | 23.36 | 3,438 | +0.24(+1.02%) |
Jun 16, 2020 | 23.40 | 23.43 | 23.10 | 23.12 | 6,254 | +0.28(+1.24%) |
Jun 15, 2020 | 22.55 | 22.87 | 22.55 | 22.84 | 10,249 | -0.03(-0.11%) |
Jun 12, 2020 | 22.98 | 22.98 | 22.66 | 22.86 | 5,855 | +0.25(+1.10%) |
Jun 11, 2020 | 22.88 | 22.98 | 22.56 | 22.61 | 7,214 | -0.85(-3.63%) |
Jun 10, 2020 | 23.25 | 23.48 | 23.24 | 23.46 | 8,835 | +0.31(+1.33%) |
Jun 09, 2020 | 23.02 | 23.16 | 23.02 | 23.16 | 10,884 | -0.01(-0.04%) |
Jun 08, 2020 | 23.11 | 23.16 | 22.96 | 23.16 | 24,394 | -0.03(-0.11%) |
Jun 05, 2020 | 23.24 | 23.26 | 23.15 | 23.19 | 7,820 | +0.37(+1.64%) |
Jun 04, 2020 | 22.83 | 23.00 | 22.77 | 22.82 | 11,900 | -0.27(-1.15%) |
Jun 03, 2020 | 22.88 | 23.08 | 22.88 | 23.08 | 6,072 | +0.38(+1.68%) |
Jun 02, 2020 | 22.44 | 22.72 | 22.44 | 22.70 | 10,601 | +0.45(+2.02%) |
Jun 01, 2020 | 22.04 | 22.25 | 22.04 | 22.25 | 9,628 | +0.44(+2.04%) |
May 29, 2020 | 21.46 | 21.81 | 21.28 | 21.81 | 26,284 | +0.53(+2.50%) |
May 28, 2020 | 21.45 | 21.59 | 21.19 | 21.28 | 324,454 | -0.24(-1.11%) |
May 27, 2020 | 21.60 | 21.60 | 21.39 | 21.52 | 7,485 | -0.15(-0.69%) |
May 26, 2020 | 21.83 | 21.98 | 21.66 | 21.67 | 10,050 | +0.42(+1.99%) |
May 22, 2020 | 21.52 | 21.52 | 21.20 | 21.24 | 11,078 | -0.83(-3.78%) |
May 21, 2020 | 22.10 | 22.17 | 21.94 | 22.08 | 17,030 | -0.47(-2.10%) |
May 20, 2020 | 22.75 | 22.80 | 22.39 | 22.55 | 4,770 | +0.12(+0.55%) |
May 19, 2020 | 22.60 | 22.63 | 22.43 | 22.43 | 11,003 | -0.07(-0.33%) |
May 18, 2020 | 22.21 | 22.50 | 22.20 | 22.50 | 21,458 | +0.82(+3.77%) |
May 15, 2020 | 21.62 | 21.68 | 21.54 | 21.68 | 5,756 | -0.12(-0.56%) |
May 14, 2020 | 21.39 | 21.81 | 21.39 | 21.81 | 7,970 | -0.08(-0.39%) |
May 13, 2020 | 22.13 | 22.13 | 21.75 | 21.89 | 7,893 | +0.13(+0.58%) |
May 12, 2020 | 22.04 | 22.09 | 21.76 | 21.76 | 6,509 | -0.15(-0.67%) |
May 11, 2020 | 21.87 | 21.99 | 21.87 | 21.91 | 11,250 | +0.07(+0.34%) |
May 08, 2020 | 21.73 | 21.88 | 21.73 | 21.84 | 8,254 | +0.51(+2.40%) |
May 07, 2020 | 21.39 | 21.39 | 21.29 | 21.33 | 4,184 | +0.12(+0.58%) |
May 06, 2020 | 21.32 | 21.39 | 21.20 | 21.20 | 9,529 | +0.15(+0.73%) |
May 05, 2020 | 21.11 | 21.17 | 21.05 | 21.05 | 1,832 | +0.28(+1.34%) |
May 04, 2020 | 20.69 | 20.79 | 20.64 | 20.77 | 8,664 | +0.07(+0.35%) |
May 01, 2020 | 20.95 | 20.95 | 20.65 | 20.70 | 15,423 | -0.74(-3.47%) |
Apr 30, 2020 | 21.87 | 21.87 | 21.41 | 21.44 | 16,221 | -0.47(-2.15%) |
Apr 29, 2020 | 21.85 | 21.91 | 21.78 | 21.91 | 9,252 | +0.34(+1.58%) |
Apr 28, 2020 | 21.77 | 21.77 | 21.57 | 21.57 | 9,687 | -0.01(-0.03%) |
Apr 27, 2020 | 21.45 | 21.59 | 21.45 | 21.58 | 10,604 | +0.32(+1.51%) |
Apr 24, 2020 | 21.32 | 21.32 | 21.15 | 21.26 | 9,123 | +0.06(+0.30%) |
Apr 23, 2020 | 21.42 | 21.56 | 21.19 | 21.19 | 16,067 | -0.21(-0.98%) |
Apr 22, 2020 | 21.40 | 21.48 | 21.38 | 21.40 | 12,980 | +0.42(+2.01%) |
Apr 21, 2020 | 21.12 | 21.15 | 20.91 | 20.98 | 79,369 | -0.49(-2.29%) |
Apr 20, 2020 | 21.38 | 21.67 | 21.38 | 21.47 | 11,314 | -0.01(-0.03%) |
Apr 17, 2020 | 21.53 | 21.60 | 21.38 | 21.48 | 10,318 | +0.09(+0.42%) |
Apr 16, 2020 | 21.29 | 21.39 | 21.27 | 21.39 | 4,629 | +0.37(+1.76%) |
Apr 15, 2020 | 21.01 | 21.13 | 20.82 | 21.02 | 27,373 | -0.34(-1.60%) |
Apr 14, 2020 | 21.24 | 21.43 | 21.24 | 21.36 | 37,671 | +0.42(+2.02%) |
Apr 13, 2020 | 20.73 | 21.04 | 20.72 | 20.94 | 74,540 | +0.06(+0.29%) |
Apr 09, 2020 | 21.06 | 21.13 | 20.80 | 20.88 | 19,876 | +0.04(+0.20%) |
Apr 08, 2020 | 20.84 | 20.93 | 20.72 | 20.84 | 12,301 | -0.06(-0.26%) |
Apr 07, 2020 | 21.19 | 21.25 | 20.84 | 20.89 | 17,270 | +0.05(+0.22%) |
Apr 06, 2020 | 20.57 | 20.84 | 20.56 | 20.84 | 15,976 | +0.80(+4.00%) |
Apr 03, 2020 | 20.37 | 20.37 | 20.00 | 20.04 | 11,078 | -0.25(-1.23%) |
Apr 02, 2020 | 20.14 | 20.32 | 20.07 | 20.29 | 8,282 | +0.49(+2.46%) |