Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.16 | 22.16 | 22.00 | 22.10 | 1,190 | +0.04(+0.19%) |
Jun 29, 2020 | 21.99 | 22.06 | 21.94 | 22.06 | 7,808 | +0.19(+0.87%) |
Jun 26, 2020 | 21.89 | 21.89 | 21.84 | 21.87 | 1,000 | -0.20(-0.91%) |
Jun 25, 2020 | 22.00 | 22.07 | 22.00 | 22.07 | 971 | +0.20(+0.90%) |
Jun 24, 2020 | 22.10 | 22.15 | 21.86 | 21.87 | 6,236 | -0.39(-1.76%) |
Jun 23, 2020 | 22.43 | 22.43 | 22.27 | 22.27 | 8,691 | -0.03(-0.15%) |
Jun 22, 2020 | 22.32 | 22.38 | 22.30 | 22.30 | 2,321 | -0.01(-0.05%) |
Jun 19, 2020 | 22.67 | 22.67 | 22.30 | 22.31 | 7,500 | +0.01(+0.04%) |
Jun 18, 2020 | 22.28 | 22.30 | 22.28 | 22.30 | 467 | +0.00(+0.02%) |
Jun 17, 2020 | 22.32 | 22.43 | 22.24 | 22.30 | 7,872 | +0.03(+0.14%) |
Jun 16, 2020 | 22.43 | 22.43 | 22.17 | 22.26 | 3,123 | +0.33(+1.48%) |
Jun 15, 2020 | 21.90 | 22.05 | 21.65 | 21.94 | 14,826 | -0.03(-0.16%) |
Jun 12, 2020 | 21.91 | 21.97 | 21.83 | 21.97 | 3,800 | +0.33(+1.52%) |
Jun 11, 2020 | 22.19 | 22.19 | 21.64 | 21.64 | 14,691 | -1.02(-4.50%) |
Jun 10, 2020 | 23.00 | 23.00 | 22.66 | 22.67 | 8,724 | -0.15(-0.67%) |
Jun 09, 2020 | 23.02 | 23.02 | 22.67 | 22.82 | 3,682 | -0.36(-1.57%) |
Jun 08, 2020 | 23.06 | 23.54 | 22.96 | 23.18 | 11,509 | +0.48(+2.11%) |
Jun 05, 2020 | 22.74 | 22.90 | 22.70 | 22.70 | 10,500 | +0.19(+0.83%) |
Jun 04, 2020 | 22.76 | 22.76 | 22.50 | 22.51 | 7,185 | -0.39(-1.69%) |
Jun 03, 2020 | 22.67 | 23.00 | 22.67 | 22.90 | 79,834 | +0.52(+2.34%) |
Jun 02, 2020 | 22.17 | 22.38 | 22.17 | 22.38 | 1,027 | +0.33(+1.49%) |
Jun 01, 2020 | 21.85 | 22.05 | 21.79 | 22.05 | 10,801 | +0.30(+1.39%) |
May 29, 2020 | 21.77 | 21.77 | 21.62 | 21.75 | 3,200 | -0.17(-0.77%) |
May 28, 2020 | 22.26 | 22.26 | 21.91 | 21.91 | 5,406 | +0.16(+0.75%) |
May 27, 2020 | 21.67 | 21.75 | 21.63 | 21.75 | 5,657 | +0.42(+1.97%) |
May 26, 2020 | 21.43 | 21.46 | 21.33 | 21.33 | 6,632 | +0.51(+2.45%) |
May 22, 2020 | 20.75 | 20.82 | 20.73 | 20.82 | 61,200 | -0.01(-0.06%) |
May 21, 2020 | 20.94 | 20.99 | 20.77 | 20.83 | 3,437 | -0.19(-0.89%) |
May 20, 2020 | 20.81 | 21.02 | 20.81 | 21.02 | 2,669 | +0.25(+1.19%) |
May 19, 2020 | 20.83 | 20.90 | 20.65 | 20.77 | 35,620 | -0.39(-1.85%) |
May 18, 2020 | 21.13 | 21.17 | 21.01 | 21.16 | 3,315 | +0.75(+3.70%) |
May 15, 2020 | 20.34 | 20.47 | 20.34 | 20.41 | 2,800 | +0.04(+0.17%) |
May 14, 2020 | 20.16 | 20.38 | 19.96 | 20.38 | 13,384 | -0.20(-1.00%) |
May 13, 2020 | 20.77 | 20.77 | 20.51 | 20.58 | 9,633 | -0.28(-1.35%) |
May 12, 2020 | 21.09 | 21.09 | 20.86 | 20.86 | 3,417 | -0.27(-1.27%) |
May 11, 2020 | 20.95 | 21.13 | 20.95 | 21.13 | 3,462 | +0.01(+0.03%) |
May 08, 2020 | 21.02 | 21.12 | 21.02 | 21.12 | 1,400 | +0.30(+1.42%) |
May 07, 2020 | 20.87 | 20.90 | 20.81 | 20.83 | 3,033 | +0.01(+0.03%) |
May 06, 2020 | 21.03 | 21.03 | 20.82 | 20.82 | 4,901 | -0.21(-1.02%) |
May 05, 2020 | 21.19 | 21.19 | 21.04 | 21.04 | 1,641 | +0.17(+0.82%) |
May 04, 2020 | 20.96 | 20.96 | 20.70 | 20.87 | 2,049 | +0.01(+0.04%) |
May 01, 2020 | 20.96 | 21.01 | 20.78 | 20.86 | 10,300 | -0.49(-2.30%) |
Apr 30, 2020 | 21.48 | 21.75 | 21.23 | 21.35 | 15,117 | -0.34(-1.59%) |
Apr 29, 2020 | 21.49 | 21.75 | 21.49 | 21.69 | 19,096 | +0.54(+2.55%) |
Apr 28, 2020 | 21.16 | 21.25 | 21.12 | 21.16 | 10,005 | +0.17(+0.83%) |
Apr 27, 2020 | 20.78 | 20.99 | 20.72 | 20.98 | 4,932 | +0.15(+0.72%) |
Apr 24, 2020 | 20.75 | 20.83 | 20.75 | 20.83 | 4,900 | +0.14(+0.67%) |
Apr 23, 2020 | 20.68 | 20.93 | 20.68 | 20.69 | 5,006 | +0.10(+0.48%) |
Apr 22, 2020 | 20.59 | 20.69 | 20.57 | 20.59 | 11,402 | +0.35(+1.74%) |
Apr 21, 2020 | 20.44 | 20.44 | 20.15 | 20.24 | 1,719 | -0.48(-2.32%) |
Apr 20, 2020 | 20.67 | 20.89 | 20.64 | 20.72 | 10,871 | -0.41(-1.92%) |
Apr 17, 2020 | 20.72 | 21.12 | 20.49 | 21.12 | 100,600 | +0.68(+3.32%) |
Apr 16, 2020 | 20.40 | 20.55 | 20.39 | 20.45 | 2,899 | +0.05(+0.25%) |
Apr 15, 2020 | 20.88 | 20.88 | 20.31 | 20.39 | 84,122 | -0.77(-3.65%) |
Apr 14, 2020 | 21.21 | 21.38 | 21.08 | 21.17 | 82,652 | +0.01(+0.03%) |
Apr 13, 2020 | 21.19 | 21.19 | 21.04 | 21.16 | 13,138 | -0.18(-0.83%) |
Apr 09, 2020 | 21.54 | 21.58 | 21.24 | 21.34 | 93,500 | +0.28(+1.32%) |
Apr 08, 2020 | 21.00 | 21.19 | 20.85 | 21.06 | 15,627 | -0.08(-0.38%) |
Apr 07, 2020 | 21.29 | 21.38 | 20.97 | 21.14 | 19,053 | +0.21(+1.02%) |
Apr 06, 2020 | 20.55 | 20.94 | 20.55 | 20.93 | 9,645 | +0.88(+4.37%) |
Apr 03, 2020 | 20.28 | 20.32 | 19.89 | 20.05 | 23,800 | -0.46(-2.24%) |
Apr 02, 2020 | 19.99 | 20.51 | 19.99 | 20.51 | 10,451 | +1.30(+6.77%) |