Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.90 | 20.90 | 20.90 | 0 | +0.22(+1.06%) | |
Jun 29, 2020 | 20.53 | 20.84 | 20.48 | 20.68 | 444,200 | +0.26(+1.27%) |
Jun 26, 2020 | 20.87 | 20.87 | 20.38 | 20.42 | 285,662 | -0.48(-2.30%) |
Jun 25, 2020 | 20.77 | 20.94 | 20.66 | 20.90 | 247,300 | +0.06(+0.29%) |
Jun 24, 2020 | 21.06 | 21.07 | 20.66 | 20.84 | 397,302 | -0.47(-2.21%) |
Jun 23, 2020 | 21.36 | 21.43 | 21.13 | 21.31 | 520,741 | +0.12(+0.57%) |
Jun 22, 2020 | 21.17 | 21.24 | 21.03 | 21.19 | 246,355 | -0.01(-0.05%) |
Jun 19, 2020 | 21.53 | 21.53 | 21.18 | 21.20 | 311,707 | -0.10(-0.47%) |
Jun 18, 2020 | 21.16 | 21.35 | 21.08 | 21.30 | 371,363 | +0.03(+0.14%) |
Jun 17, 2020 | 21.53 | 21.53 | 21.19 | 21.27 | 418,520 | -0.18(-0.84%) |
Jun 16, 2020 | 21.69 | 21.72 | 21.25 | 21.45 | 488,975 | +0.33(+1.56%) |
Jun 15, 2020 | 20.78 | 21.39 | 20.68 | 21.12 | 355,206 | -0.06(-0.28%) |
Jun 12, 2020 | 21.33 | 21.41 | 21.01 | 21.18 | 656,054 | +0.36(+1.73%) |
Jun 11, 2020 | 21.23 | 21.23 | 20.77 | 20.82 | 335,976 | -0.89(-4.10%) |
Jun 10, 2020 | 22.08 | 22.09 | 21.70 | 21.71 | 458,585 | -0.40(-1.81%) |
Jun 09, 2020 | 22.22 | 22.22 | 22.01 | 22.11 | 241,411 | -0.31(-1.38%) |
Jun 08, 2020 | 22.30 | 22.45 | 22.18 | 22.42 | 352,585 | +0.31(+1.40%) |
Jun 05, 2020 | 22.10 | 22.26 | 22.05 | 22.11 | 309,083 | +0.53(+2.46%) |
Jun 04, 2020 | 21.60 | 21.67 | 21.31 | 21.58 | 283,260 | -0.01(-0.05%) |
Jun 03, 2020 | 21.29 | 21.65 | 21.29 | 21.59 | 672,898 | +0.56(+2.66%) |
Jun 02, 2020 | 20.85 | 21.09 | 20.82 | 21.03 | 611,383 | +0.33(+1.59%) |
Jun 01, 2020 | 20.45 | 20.81 | 20.45 | 20.70 | 250,016 | +0.23(+1.12%) |
May 29, 2020 | 20.64 | 20.66 | 20.35 | 20.47 | 712,237 | -0.32(-1.54%) |
May 28, 2020 | 20.98 | 21.00 | 20.67 | 20.79 | 272,688 | -0.11(-0.53%) |
May 27, 2020 | 20.53 | 20.90 | 20.47 | 20.90 | 272,706 | +0.54(+2.65%) |
May 26, 2020 | 19.75 | 20.36 | 19.75 | 20.36 | 189,810 | +0.84(+4.30%) |
May 25, 2020 | 19.46 | 19.56 | 19.39 | 19.52 | 57,475 | +0.25(+1.30%) |
May 22, 2020 | 19.45 | 19.46 | 19.12 | 19.27 | 240,487 | -0.25(-1.28%) |
May 21, 2020 | 19.74 | 19.75 | 19.49 | 19.52 | 138,027 | -0.20(-1.01%) |
May 20, 2020 | 19.79 | 19.81 | 19.62 | 19.72 | 315,470 | +0.14(+0.72%) |
May 19, 2020 | 19.67 | 19.69 | 19.44 | 19.58 | 324,836 | +0.46(+2.41%) |
May 15, 2020 | 19.12 | 19.12 | 19.12 | 0 | -0.12(-0.62%) | |
May 14, 2020 | 19.05 | 19.36 | 18.67 | 19.24 | 350,811 | +0.02(+0.10%) |
May 13, 2020 | 19.87 | 19.88 | 19.17 | 19.22 | 411,479 | -0.68(-3.42%) |
May 12, 2020 | 20.31 | 20.41 | 19.89 | 19.90 | 108,920 | -0.37(-1.83%) |
May 11, 2020 | 19.96 | 20.31 | 19.93 | 20.27 | 113,335 | +0.20(+1.00%) |
May 08, 2020 | 20.06 | 20.10 | 19.94 | 20.07 | 76,395 | +0.23(+1.16%) |
May 07, 2020 | 20.16 | 20.26 | 19.81 | 19.84 | 220,823 | -0.18(-0.90%) |
May 06, 2020 | 20.15 | 20.19 | 19.92 | 20.02 | 249,581 | +0.01(+0.05%) |
May 05, 2020 | 20.27 | 20.30 | 19.99 | 20.01 | 190,056 | -0.01(-0.05%) |
May 04, 2020 | 19.89 | 20.05 | 19.68 | 20.02 | 655,207 | +0.03(+0.15%) |
May 01, 2020 | 20.18 | 20.18 | 19.99 | 19.99 | 179,932 | -0.50(-2.44%) |
Apr 30, 2020 | 20.91 | 20.91 | 20.40 | 20.49 | 395,792 | -0.57(-2.71%) |
Apr 29, 2020 | 20.86 | 21.13 | 20.83 | 21.06 | 333,326 | +0.61(+2.98%) |
Apr 28, 2020 | 20.39 | 20.60 | 20.28 | 20.45 | 469,347 | +0.29(+1.44%) |
Apr 27, 2020 | 19.69 | 20.16 | 19.65 | 20.16 | 237,600 | +0.54(+2.75%) |
Apr 24, 2020 | 19.59 | 19.64 | 19.40 | 19.62 | 428,389 | +0.02(+0.10%) |
Apr 23, 2020 | 19.77 | 19.86 | 19.57 | 19.60 | 949,761 | -0.15(-0.76%) |
Apr 22, 2020 | 19.86 | 19.86 | 19.55 | 19.75 | 318,743 | +0.26(+1.33%) |
Apr 21, 2020 | 19.78 | 19.99 | 19.47 | 19.49 | 754,473 | -0.65(-3.23%) |
Apr 20, 2020 | 19.84 | 20.35 | 19.75 | 20.14 | 875,309 | -0.12(-0.59%) |
Apr 17, 2020 | 20.04 | 20.30 | 19.91 | 20.26 | 522,664 | +0.75(+3.84%) |
Apr 16, 2020 | 19.94 | 20.04 | 19.51 | 19.51 | 575,549 | -0.33(-1.66%) |
Apr 15, 2020 | 20.25 | 20.25 | 19.84 | 19.84 | 494,033 | -0.74(-3.60%) |
Apr 14, 2020 | 20.84 | 20.91 | 20.43 | 20.58 | 538,995 | +0.05(+0.24%) |
Apr 13, 2020 | 20.87 | 20.89 | 20.35 | 20.53 | 509,958 | -0.30(-1.44%) |
Apr 09, 2020 | 20.83 | 20.83 | 20.83 | 0 | +0.24(+1.17%) | |
Apr 08, 2020 | 20.37 | 20.68 | 20.07 | 20.59 | 519,477 | +0.38(+1.88%) |
Apr 07, 2020 | 20.46 | 20.81 | 20.09 | 20.21 | 691,489 | +0.31(+1.56%) |
Apr 06, 2020 | 19.61 | 19.96 | 19.53 | 19.90 | 598,031 | +0.86(+4.52%) |
Apr 03, 2020 | 19.38 | 19.38 | 18.85 | 19.04 | 476,606 | -0.29(-1.50%) |
Apr 02, 2020 | 19.15 | 19.63 | 19.14 | 19.33 | 565,202 | +0.23(+1.20%) |