Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.89 | 22.94 | 22.80 | 22.86 | 365,170 | -0.08(-0.33%) |
Jun 29, 2020 | 22.88 | 23.99 | 22.82 | 22.94 | 209,600 | +0.11(+0.49%) |
Jun 26, 2020 | 22.88 | 22.88 | 22.79 | 22.82 | 5,338 | -0.03(-0.11%) |
Jun 25, 2020 | 22.76 | 22.88 | 22.76 | 22.85 | 12,237 | +0.07(+0.32%) |
Jun 24, 2020 | 22.77 | 22.83 | 22.75 | 22.78 | 8,600 | -0.06(-0.28%) |
Jun 23, 2020 | 22.85 | 23.01 | 22.80 | 22.84 | 548,830 | -0.09(-0.38%) |
Jun 22, 2020 | 22.95 | 22.98 | 22.91 | 22.93 | 4,944 | +0.03(+0.15%) |
Jun 19, 2020 | 22.89 | 22.94 | 22.85 | 22.89 | 112,002 | +0.03(+0.15%) |
Jun 18, 2020 | 22.81 | 22.86 | 22.77 | 22.86 | 6,447 | +0.05(+0.21%) |
Jun 17, 2020 | 22.76 | 22.86 | 22.74 | 22.81 | 8,592,289 | +0.05(+0.23%) |
Jun 16, 2020 | 22.77 | 22.83 | 22.72 | 22.76 | 18,965 | +0.04(+0.17%) |
Jun 15, 2020 | 22.60 | 22.78 | 22.55 | 22.72 | 13,767 | +0.05(+0.23%) |
Jun 12, 2020 | 22.73 | 22.74 | 22.67 | 22.67 | 4,294 | -0.00(-0.01%) |
Jun 11, 2020 | 22.75 | 22.76 | 22.61 | 22.67 | 14,285 | -0.04(-0.18%) |
Jun 10, 2020 | 22.63 | 22.77 | 22.62 | 22.71 | 25,477 | +0.18(+0.80%) |
Jun 09, 2020 | 22.70 | 22.70 | 22.53 | 22.53 | 56,204 | -0.13(-0.57%) |
Jun 08, 2020 | 22.66 | 22.71 | 22.60 | 22.66 | 12,351 | +0.12(+0.54%) |
Jun 05, 2020 | 22.53 | 22.59 | 22.43 | 22.54 | 15,668 | +0.12(+0.53%) |
Jun 04, 2020 | 22.44 | 22.50 | 22.42 | 22.42 | 8,319 | -0.04(-0.17%) |
Jun 03, 2020 | 22.46 | 22.50 | 22.39 | 22.46 | 4,924 | +0.03(+0.15%) |
Jun 02, 2020 | 22.43 | 22.44 | 22.34 | 22.42 | 4,250 | +0.07(+0.33%) |
Jun 01, 2020 | 22.39 | 22.43 | 22.33 | 22.35 | 9,848 | -0.02(-0.10%) |
May 29, 2020 | 22.32 | 22.40 | 22.30 | 22.37 | 4,178 | +0.14(+0.63%) |
May 28, 2020 | 22.27 | 22.29 | 22.22 | 22.23 | 10,611 | -0.04(-0.19%) |
May 27, 2020 | 22.28 | 22.28 | 22.16 | 22.27 | 7,167 | +0.13(+0.58%) |
May 26, 2020 | 22.17 | 22.21 | 22.11 | 22.15 | 9,667 | +0.00(+0.00%) |
May 22, 2020 | 22.18 | 22.21 | 22.13 | 22.15 | 8,378 | -0.01(-0.04%) |
May 21, 2020 | 22.12 | 22.16 | 22.12 | 22.15 | 6,217 | +0.09(+0.43%) |
May 20, 2020 | 21.94 | 22.09 | 21.94 | 22.06 | 11,319 | +0.17(+0.78%) |
May 19, 2020 | 21.81 | 21.92 | 21.81 | 21.89 | 15,070 | +0.09(+0.41%) |
May 18, 2020 | 21.78 | 21.81 | 21.76 | 21.80 | 15,972 | +0.08(+0.36%) |
May 15, 2020 | 21.72 | 21.78 | 21.70 | 21.72 | 3,723 | +0.01(+0.04%) |
May 14, 2020 | 21.66 | 21.71 | 21.66 | 21.71 | 5,601 | +0.18(+0.82%) |
May 13, 2020 | 21.61 | 21.65 | 21.54 | 21.54 | 70,223 | -0.01(-0.04%) |
May 12, 2020 | 21.45 | 21.60 | 21.44 | 21.54 | 263,294 | +0.06(+0.27%) |
May 11, 2020 | 21.55 | 21.58 | 21.44 | 21.49 | 6,390 | -0.15(-0.68%) |
May 08, 2020 | 21.65 | 21.78 | 21.62 | 21.63 | 32,699 | -0.09(-0.44%) |
May 07, 2020 | 21.65 | 21.77 | 21.65 | 21.73 | 3,159 | +0.11(+0.52%) |
May 06, 2020 | 21.62 | 21.68 | 21.62 | 21.62 | 6,834 | -0.13(-0.59%) |
May 05, 2020 | 21.76 | 21.83 | 21.75 | 21.75 | 9,341 | -0.06(-0.28%) |
May 04, 2020 | 21.78 | 21.87 | 21.78 | 21.81 | 12,965 | +0.01(+0.04%) |
May 01, 2020 | 21.81 | 21.85 | 21.77 | 21.80 | 22,342 | -0.13(-0.61%) |
Apr 30, 2020 | 21.86 | 21.93 | 21.81 | 21.93 | 904,629 | +0.05(+0.21%) |
Apr 29, 2020 | 21.91 | 21.96 | 21.88 | 21.88 | 3,029 | +0.12(+0.55%) |
Apr 28, 2020 | 21.86 | 21.86 | 21.75 | 21.76 | 5,556 | +0.03(+0.13%) |
Apr 27, 2020 | 21.83 | 21.86 | 21.74 | 21.74 | 3,115 | -0.15(-0.69%) |
Apr 24, 2020 | 21.88 | 21.94 | 21.83 | 21.89 | 11,695 | +0.01(+0.06%) |
Apr 23, 2020 | 21.90 | 21.93 | 21.87 | 21.87 | 3,232 | +0.07(+0.34%) |
Apr 22, 2020 | 21.85 | 21.87 | 21.76 | 21.80 | 4,386 | -0.06(-0.29%) |
Apr 21, 2020 | 21.83 | 21.86 | 21.83 | 21.86 | 3,868 | +0.03(+0.16%) |
Apr 20, 2020 | 21.81 | 21.88 | 21.77 | 21.83 | 5,147 | -0.04(-0.20%) |
Apr 17, 2020 | 21.82 | 21.90 | 21.82 | 21.87 | 6,666 | -0.02(-0.08%) |
Apr 16, 2020 | 21.85 | 21.89 | 21.72 | 21.89 | 2,340,519 | +0.18(+0.83%) |
Apr 15, 2020 | 21.68 | 21.71 | 21.68 | 21.71 | 3,025 | +0.06(+0.26%) |
Apr 14, 2020 | 21.68 | 21.72 | 21.65 | 21.65 | 2,342,582 | +0.19(+0.89%) |
Apr 13, 2020 | 21.35 | 21.57 | 21.35 | 21.46 | 5,957 | -0.01(-0.04%) |
Apr 09, 2020 | 21.22 | 21.47 | 21.22 | 21.47 | 6,315 | +0.62(+2.95%) |
Apr 08, 2020 | 20.74 | 20.90 | 20.74 | 20.85 | 1,872 | +0.18(+0.85%) |
Apr 07, 2020 | 20.70 | 20.73 | 20.66 | 20.68 | 79,410 | +0.08(+0.38%) |
Apr 06, 2020 | 20.65 | 20.65 | 20.58 | 20.60 | 3,393 | +0.10(+0.49%) |
Apr 03, 2020 | 20.50 | 20.57 | 20.47 | 20.50 | 2,689 | -0.03(-0.15%) |
Apr 02, 2020 | 20.58 | 20.60 | 20.47 | 20.53 | 2,494 | +0.07(+0.34%) |