Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.56 | 23.58 | 23.52 | 23.58 | 7,403 | +0.08(+0.35%) |
Jun 29, 2020 | 23.42 | 23.61 | 23.20 | 23.50 | 3,677 | +0.27(+1.16%) |
Jun 26, 2020 | 23.25 | 23.25 | 23.15 | 23.23 | 5,100 | -0.20(-0.84%) |
Jun 25, 2020 | 23.39 | 23.42 | 23.39 | 23.42 | 3,794 | +0.04(+0.15%) |
Jun 24, 2020 | 23.48 | 23.50 | 23.21 | 23.39 | 11,685 | -0.12(-0.50%) |
Jun 23, 2020 | 23.59 | 23.59 | 23.50 | 23.51 | 7,755 | +0.12(+0.50%) |
Jun 22, 2020 | 23.43 | 23.47 | 23.12 | 23.39 | 9,923 | -0.03(-0.13%) |
Jun 19, 2020 | 23.35 | 23.45 | 23.34 | 23.42 | 8,000 | +0.17(+0.72%) |
Jun 18, 2020 | 23.22 | 23.29 | 23.07 | 23.25 | 10,241 | -0.05(-0.21%) |
Jun 17, 2020 | 23.26 | 23.34 | 23.23 | 23.30 | 4,937 | +0.06(+0.26%) |
Jun 16, 2020 | 23.27 | 23.28 | 23.20 | 23.24 | 6,284 | +0.03(+0.15%) |
Jun 15, 2020 | 23.09 | 23.32 | 23.01 | 23.21 | 8,995 | -0.02(-0.11%) |
Jun 12, 2020 | 23.41 | 23.41 | 23.12 | 23.23 | 8,800 | -0.13(-0.57%) |
Jun 11, 2020 | 23.29 | 23.45 | 23.29 | 23.36 | 9,975 | -0.08(-0.34%) |
Jun 10, 2020 | 23.26 | 23.49 | 23.03 | 23.44 | 7,160 | +0.18(+0.79%) |
Jun 09, 2020 | 23.19 | 23.31 | 23.19 | 23.26 | 10,897 | +0.12(+0.51%) |
Jun 08, 2020 | 23.00 | 23.23 | 22.99 | 23.14 | 16,196 | +0.18(+0.77%) |
Jun 05, 2020 | 22.86 | 23.11 | 22.86 | 22.96 | 18,600 | -0.11(-0.50%) |
Jun 04, 2020 | 23.08 | 23.16 | 23.05 | 23.08 | 5,377 | -0.04(-0.16%) |
Jun 03, 2020 | 23.09 | 23.14 | 22.93 | 23.11 | 7,463 | -0.01(-0.02%) |
Jun 02, 2020 | 23.52 | 24.16 | 22.68 | 23.12 | 11,894 | -0.17(-0.75%) |
Jun 01, 2020 | 23.28 | 23.30 | 23.12 | 23.29 | 24,306 | -0.01(-0.02%) |
May 29, 2020 | 23.50 | 23.50 | 23.11 | 23.30 | 12,100 | +0.18(+0.76%) |
May 28, 2020 | 23.18 | 23.18 | 22.94 | 23.12 | 5,545 | +0.01(+0.02%) |
May 27, 2020 | 23.04 | 23.14 | 23.00 | 23.12 | 11,903 | -0.00(-0.01%) |
May 26, 2020 | 23.76 | 23.76 | 23.11 | 23.12 | 10,231 | -0.19(-0.81%) |
May 22, 2020 | 23.31 | 23.31 | 23.31 | 23.31 | 100 | +0.04(+0.18%) |
May 21, 2020 | 23.23 | 23.27 | 23.21 | 23.27 | 513 | -0.07(-0.30%) |
May 20, 2020 | 23.34 | 23.37 | 23.27 | 23.34 | 132,711 | +0.10(+0.45%) |
May 19, 2020 | 23.25 | 23.30 | 23.16 | 23.24 | 2,399 | -0.01(-0.04%) |
May 18, 2020 | 23.30 | 23.31 | 23.21 | 23.25 | 7,629 | -0.08(-0.34%) |
May 15, 2020 | 23.25 | 23.37 | 23.18 | 23.33 | 11,900 | +0.17(+0.71%) |
May 14, 2020 | 22.99 | 23.22 | 22.99 | 23.16 | 4,803 | +0.09(+0.39%) |
May 13, 2020 | 22.92 | 23.13 | 22.92 | 23.07 | 14,061 | +0.02(+0.09%) |
May 12, 2020 | 22.86 | 23.08 | 22.86 | 23.05 | 7,287 | +0.06(+0.26%) |
May 11, 2020 | 22.80 | 23.12 | 22.80 | 22.99 | 20,903 | -0.12(-0.52%) |
May 08, 2020 | 22.92 | 23.15 | 22.92 | 23.11 | 14,100 | +0.00(+0.01%) |
May 07, 2020 | 22.99 | 23.14 | 22.98 | 23.11 | 3,044 | +0.12(+0.51%) |
May 06, 2020 | 23.00 | 23.01 | 22.83 | 22.99 | 14,673 | -0.21(-0.89%) |
May 05, 2020 | 23.13 | 23.22 | 23.10 | 23.20 | 2,162 | +0.02(+0.07%) |
May 04, 2020 | 22.94 | 23.22 | 22.87 | 23.18 | 36,818 | -0.00(-0.02%) |
May 01, 2020 | 23.29 | 23.29 | 23.08 | 23.18 | 13,300 | +0.12(+0.52%) |
Apr 30, 2020 | 23.18 | 23.20 | 22.89 | 23.07 | 20,196 | -0.10(-0.44%) |
Apr 29, 2020 | 23.18 | 23.18 | 23.14 | 23.17 | 2,814 | +0.05(+0.20%) |
Apr 28, 2020 | 22.83 | 23.15 | 22.83 | 23.12 | 7,877 | +0.16(+0.70%) |
Apr 27, 2020 | 23.16 | 23.16 | 22.79 | 22.96 | 19,600 | -0.23(-0.99%) |
Apr 24, 2020 | 23.09 | 23.20 | 23.08 | 23.19 | 10,300 | +0.13(+0.56%) |
Apr 23, 2020 | 22.91 | 23.19 | 22.83 | 23.06 | 48,944 | +0.14(+0.61%) |
Apr 22, 2020 | 22.92 | 23.00 | 22.91 | 22.92 | 11,981 | +0.10(+0.42%) |
Apr 21, 2020 | 23.15 | 23.15 | 22.70 | 22.82 | 19,099 | -0.19(-0.81%) |
Apr 20, 2020 | 23.02 | 23.07 | 23.01 | 23.01 | 2,633 | +0.04(+0.17%) |
Apr 17, 2020 | 23.31 | 23.31 | 22.97 | 22.97 | 16,700 | -0.23(-0.99%) |
Apr 16, 2020 | 23.13 | 23.20 | 23.10 | 23.20 | 12,609 | +0.28(+1.22%) |
Apr 15, 2020 | 23.19 | 23.21 | 22.88 | 22.92 | 4,393 | +0.04(+0.17%) |
Apr 14, 2020 | 22.71 | 23.17 | 22.68 | 22.88 | 45,208 | +0.05(+0.22%) |
Apr 13, 2020 | 22.83 | 22.83 | 22.65 | 22.83 | 7,182 | +0.04(+0.20%) |
Apr 09, 2020 | 22.83 | 22.83 | 22.60 | 22.79 | 10,000 | +0.08(+0.35%) |
Apr 08, 2020 | 22.78 | 22.78 | 22.71 | 22.71 | 2,504 | -0.12(-0.54%) |
Apr 07, 2020 | 22.89 | 23.31 | 22.75 | 22.83 | 23,470 | +0.17(+0.75%) |
Apr 06, 2020 | 22.86 | 22.92 | 22.48 | 22.66 | 34,146 | -0.03(-0.13%) |
Apr 03, 2020 | 22.82 | 22.82 | 22.63 | 22.69 | 6,800 | +0.06(+0.26%) |
Apr 02, 2020 | 22.64 | 22.70 | 22.50 | 22.63 | 3,545 | +0.22(+0.99%) |