Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.81 | 24.10 | 23.67 | 24.08 | 7,351 | +0.32(+1.34%) |
Jun 29, 2020 | 23.17 | 23.78 | 23.17 | 23.76 | 11,802 | +0.92(+4.01%) |
Jun 26, 2020 | 22.67 | 22.85 | 22.63 | 22.85 | 6,839 | -0.30(-1.30%) |
Jun 25, 2020 | 22.93 | 23.15 | 22.60 | 23.15 | 12,790 | +0.43(+1.92%) |
Jun 24, 2020 | 22.91 | 22.91 | 22.71 | 22.71 | 6,807 | -0.84(-3.56%) |
Jun 23, 2020 | 23.79 | 23.82 | 23.45 | 23.55 | 25,024 | +0.03(+0.14%) |
Jun 22, 2020 | 22.93 | 23.52 | 22.93 | 23.52 | 45,943 | +0.08(+0.32%) |
Jun 19, 2020 | 23.76 | 23.76 | 23.25 | 23.44 | 15,790 | -0.01(-0.03%) |
Jun 18, 2020 | 23.39 | 23.55 | 23.39 | 23.45 | 4,415 | -0.15(-0.65%) |
Jun 17, 2020 | 24.16 | 24.16 | 23.59 | 23.60 | 7,168 | -0.57(-2.35%) |
Jun 16, 2020 | 24.29 | 24.62 | 24.12 | 24.17 | 23,095 | +0.92(+3.94%) |
Jun 15, 2020 | 22.12 | 23.49 | 22.12 | 23.26 | 46,152 | +0.36(+1.58%) |
Jun 12, 2020 | 23.48 | 23.48 | 22.21 | 22.89 | 30,474 | +0.37(+1.64%) |
Jun 11, 2020 | 23.37 | 23.50 | 22.53 | 22.53 | 44,281 | -2.00(-8.16%) |
Jun 10, 2020 | 25.27 | 25.28 | 24.53 | 24.53 | 15,864 | -0.89(-3.52%) |
Jun 09, 2020 | 25.77 | 25.77 | 25.30 | 25.42 | 4,083 | -0.72(-2.74%) |
Jun 08, 2020 | 26.41 | 26.51 | 26.11 | 26.14 | 14,750 | +0.25(+0.95%) |
Jun 05, 2020 | 25.70 | 26.19 | 25.63 | 25.89 | 19,310 | +1.23(+5.00%) |
Jun 04, 2020 | 24.12 | 24.66 | 23.98 | 24.66 | 14,562 | +0.33(+1.35%) |
Jun 03, 2020 | 23.96 | 24.50 | 23.96 | 24.33 | 7,021 | +0.91(+3.87%) |
Jun 02, 2020 | 23.17 | 23.48 | 23.17 | 23.42 | 3,034 | +0.37(+1.59%) |
Jun 01, 2020 | 23.04 | 23.32 | 22.99 | 23.06 | 7,746 | -0.05(-0.24%) |
May 29, 2020 | 22.97 | 23.18 | 22.78 | 23.11 | 9,554 | -0.28(-1.18%) |
May 28, 2020 | 24.50 | 24.50 | 23.36 | 23.39 | 39,745 | -0.73(-3.02%) |
May 27, 2020 | 23.57 | 24.12 | 23.31 | 24.12 | 18,038 | +1.10(+4.79%) |
May 26, 2020 | 22.55 | 23.06 | 22.55 | 23.01 | 9,242 | +1.29(+5.93%) |
May 22, 2020 | 21.88 | 21.88 | 21.61 | 21.73 | 2,011 | -0.11(-0.50%) |
May 21, 2020 | 21.94 | 21.98 | 21.68 | 21.83 | 6,392 | +0.08(+0.37%) |
May 20, 2020 | 21.66 | 21.95 | 21.59 | 21.75 | 6,851 | +0.70(+3.34%) |
May 19, 2020 | 21.28 | 21.49 | 21.05 | 21.05 | 43,684 | -0.42(-1.98%) |
May 18, 2020 | 20.43 | 21.48 | 20.43 | 21.48 | 8,993 | +1.80(+9.18%) |
May 15, 2020 | 19.16 | 19.69 | 19.11 | 19.67 | 3,721 | +0.46(+2.41%) |
May 14, 2020 | 18.39 | 19.21 | 18.25 | 19.21 | 35,480 | +0.13(+0.70%) |
May 13, 2020 | 19.64 | 19.64 | 18.81 | 19.08 | 46,523 | -0.76(-3.81%) |
May 12, 2020 | 20.97 | 20.97 | 19.82 | 19.83 | 85,726 | -1.13(-5.39%) |
May 11, 2020 | 21.08 | 21.08 | 20.66 | 20.96 | 15,180 | -0.49(-2.28%) |
May 08, 2020 | 21.41 | 21.47 | 21.25 | 21.45 | 13,577 | +0.75(+3.63%) |
May 07, 2020 | 20.80 | 20.84 | 20.60 | 20.70 | 4,757 | +0.44(+2.18%) |
May 06, 2020 | 20.61 | 20.67 | 20.26 | 20.26 | 29,438 | -0.44(-2.12%) |
May 05, 2020 | 21.11 | 21.32 | 20.68 | 20.70 | 100,463 | -0.11(-0.51%) |
May 04, 2020 | 20.65 | 20.80 | 20.61 | 20.80 | 4,617 | -0.15(-0.71%) |
May 01, 2020 | 21.45 | 21.45 | 20.73 | 20.95 | 9,051 | -0.99(-4.50%) |
Apr 30, 2020 | 22.67 | 22.67 | 21.85 | 21.94 | 33,597 | -0.99(-4.32%) |
Apr 29, 2020 | 22.56 | 23.24 | 22.39 | 22.93 | 10,792 | +0.97(+4.41%) |
Apr 28, 2020 | 21.92 | 22.14 | 21.82 | 21.96 | 10,816 | +0.60(+2.82%) |
Apr 27, 2020 | 20.45 | 21.49 | 20.45 | 21.36 | 45,008 | +1.02(+4.99%) |
Apr 24, 2020 | 20.28 | 20.48 | 19.96 | 20.34 | 8,749 | +0.17(+0.85%) |
Apr 23, 2020 | 19.97 | 20.44 | 19.97 | 20.17 | 60,812 | +0.33(+1.68%) |
Apr 22, 2020 | 19.87 | 19.92 | 19.78 | 19.84 | 34,671 | +0.19(+0.98%) |
Apr 21, 2020 | 19.54 | 19.73 | 19.39 | 19.65 | 9,391 | -0.38(-1.89%) |
Apr 20, 2020 | 20.05 | 20.43 | 19.91 | 20.03 | 7,393 | -0.62(-3.00%) |
Apr 17, 2020 | 20.42 | 20.70 | 20.28 | 20.65 | 37,413 | +1.14(+5.84%) |
Apr 16, 2020 | 19.67 | 19.82 | 19.11 | 19.51 | 24,192 | -0.36(-1.79%) |
Apr 15, 2020 | 20.14 | 20.19 | 19.82 | 19.86 | 17,640 | -1.25(-5.92%) |
Apr 14, 2020 | 21.32 | 21.44 | 20.87 | 21.11 | 46,662 | +0.29(+1.40%) |
Apr 13, 2020 | 21.16 | 21.23 | 20.61 | 20.82 | 16,840 | -0.73(-3.40%) |
Apr 09, 2020 | 21.09 | 21.55 | 21.09 | 21.55 | 35,603 | +0.90(+4.37%) |
Apr 08, 2020 | 19.88 | 20.65 | 19.88 | 20.65 | 13,386 | +0.88(+4.48%) |
Apr 07, 2020 | 20.69 | 20.86 | 19.77 | 19.77 | 57,853 | -0.07(-0.35%) |
Apr 06, 2020 | 19.29 | 19.93 | 19.29 | 19.84 | 86,172 | +1.56(+8.54%) |
Apr 03, 2020 | 18.87 | 19.07 | 18.16 | 18.27 | 16,192 | -0.85(-4.46%) |
Apr 02, 2020 | 18.77 | 19.33 | 18.71 | 19.13 | 3,797 | +0.47(+2.49%) |