Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.63 | 21.70 | 21.57 | 21.64 | 126,185 | -0.06(-0.26%) |
Jun 29, 2020 | 21.63 | 21.69 | 21.47 | 21.69 | 217,872 | +0.05(+0.22%) |
Jun 26, 2020 | 21.79 | 21.80 | 21.53 | 21.65 | 140,230 | -0.26(-1.17%) |
Jun 25, 2020 | 21.71 | 21.92 | 21.70 | 21.90 | 67,403 | +0.12(+0.57%) |
Jun 24, 2020 | 21.88 | 21.96 | 21.59 | 21.78 | 81,470 | -0.21(-0.95%) |
Jun 23, 2020 | 21.99 | 22.09 | 21.99 | 21.99 | 90,588 | +0.25(+1.13%) |
Jun 22, 2020 | 21.68 | 21.78 | 21.63 | 21.74 | 81,147 | +0.12(+0.57%) |
Jun 19, 2020 | 21.73 | 21.75 | 21.52 | 21.62 | 81,985 | +0.10(+0.48%) |
Jun 18, 2020 | 21.45 | 21.61 | 21.45 | 21.51 | 134,541 | -0.03(-0.13%) |
Jun 17, 2020 | 21.47 | 21.62 | 21.47 | 21.54 | 43,653 | +0.17(+0.80%) |
Jun 16, 2020 | 21.74 | 21.75 | 21.24 | 21.37 | 102,205 | +0.08(+0.36%) |
Jun 15, 2020 | 20.94 | 21.39 | 20.85 | 21.30 | 42,554 | -0.01(-0.04%) |
Jun 12, 2020 | 21.31 | 21.42 | 21.03 | 21.30 | 203,328 | +0.48(+2.32%) |
Jun 11, 2020 | 21.24 | 21.31 | 20.79 | 20.82 | 75,756 | -0.98(-4.48%) |
Jun 10, 2020 | 21.75 | 21.84 | 21.67 | 21.80 | 53,192 | +0.10(+0.48%) |
Jun 09, 2020 | 21.50 | 21.69 | 21.50 | 21.69 | 85,817 | -0.14(-0.65%) |
Jun 08, 2020 | 21.71 | 21.84 | 21.57 | 21.84 | 41,501 | +0.09(+0.39%) |
Jun 05, 2020 | 21.61 | 21.81 | 21.61 | 21.75 | 98,129 | +0.56(+2.64%) |
Jun 04, 2020 | 21.22 | 21.41 | 21.13 | 21.19 | 98,150 | -0.29(-1.37%) |
Jun 03, 2020 | 21.30 | 21.54 | 21.29 | 21.48 | 68,853 | +0.38(+1.80%) |
Jun 02, 2020 | 20.92 | 21.12 | 20.82 | 21.11 | 31,365 | +0.41(+1.97%) |
Jun 01, 2020 | 20.40 | 20.71 | 20.40 | 20.70 | 38,683 | +0.36(+1.77%) |
May 29, 2020 | 19.97 | 20.34 | 19.89 | 20.34 | 37,141 | +0.43(+2.14%) |
May 28, 2020 | 20.05 | 20.14 | 19.89 | 19.91 | 146,127 | -0.16(-0.80%) |
May 27, 2020 | 20.22 | 20.22 | 19.85 | 20.07 | 48,194 | -0.05(-0.24%) |
May 26, 2020 | 20.15 | 20.38 | 20.11 | 20.12 | 97,805 | +0.49(+2.51%) |
May 22, 2020 | 19.85 | 19.85 | 19.59 | 19.63 | 18,043 | -0.52(-2.59%) |
May 21, 2020 | 20.10 | 20.26 | 20.04 | 20.15 | 136,753 | -0.09(-0.42%) |
May 20, 2020 | 20.41 | 20.50 | 20.14 | 20.23 | 71,856 | +0.13(+0.66%) |
May 19, 2020 | 20.31 | 20.36 | 20.10 | 20.10 | 29,870 | -0.16(-0.80%) |
May 18, 2020 | 19.89 | 20.27 | 19.89 | 20.26 | 61,930 | +0.80(+4.09%) |
May 15, 2020 | 19.45 | 19.51 | 19.32 | 19.47 | 26,906 | -0.14(-0.73%) |
May 14, 2020 | 19.18 | 19.65 | 19.13 | 19.61 | 45,141 | +0.08(+0.39%) |
May 13, 2020 | 19.77 | 19.90 | 19.44 | 19.53 | 43,827 | -0.08(-0.39%) |
May 12, 2020 | 19.78 | 19.93 | 19.60 | 19.61 | 89,354 | -0.04(-0.19%) |
May 11, 2020 | 19.72 | 19.81 | 19.65 | 19.65 | 33,648 | -0.09(-0.43%) |
May 08, 2020 | 19.54 | 19.83 | 19.54 | 19.73 | 77,026 | +0.42(+2.16%) |
May 07, 2020 | 19.35 | 19.38 | 19.23 | 19.31 | 49,201 | +0.16(+0.84%) |
May 06, 2020 | 19.29 | 19.35 | 19.14 | 19.15 | 84,832 | -0.18(-0.93%) |
May 05, 2020 | 19.29 | 19.47 | 19.27 | 19.33 | 41,109 | +0.24(+1.24%) |
May 04, 2020 | 18.97 | 19.14 | 18.92 | 19.10 | 38,538 | +0.23(+1.21%) |
May 01, 2020 | 19.18 | 19.18 | 18.86 | 18.87 | 146,138 | -0.76(-3.86%) |
Apr 30, 2020 | 19.89 | 19.98 | 19.47 | 19.63 | 111,909 | -0.45(-2.22%) |
Apr 29, 2020 | 19.76 | 20.09 | 19.74 | 20.07 | 51,329 | +0.53(+2.72%) |
Apr 28, 2020 | 19.86 | 19.86 | 19.49 | 19.54 | 141,982 | -0.05(-0.24%) |
Apr 27, 2020 | 19.47 | 19.61 | 19.37 | 19.59 | 41,509 | +0.42(+2.17%) |
Apr 24, 2020 | 19.21 | 19.23 | 18.97 | 19.17 | 66,052 | -0.06(-0.30%) |
Apr 23, 2020 | 19.49 | 19.52 | 19.20 | 19.23 | 59,167 | -0.18(-0.93%) |
Apr 22, 2020 | 19.35 | 19.43 | 19.31 | 19.41 | 236,045 | +0.49(+2.61%) |
Apr 21, 2020 | 18.98 | 18.99 | 18.77 | 18.92 | 356,795 | -0.38(-1.96%) |
Apr 20, 2020 | 19.38 | 19.53 | 19.30 | 19.30 | 72,523 | -0.18(-0.92%) |
Apr 17, 2020 | 19.65 | 19.65 | 19.35 | 19.48 | 50,014 | +0.20(+1.03%) |
Apr 16, 2020 | 19.37 | 19.37 | 19.22 | 19.28 | 21,729 | +0.07(+0.35%) |
Apr 15, 2020 | 19.18 | 19.32 | 19.12 | 19.21 | 50,235 | -0.38(-1.93%) |
Apr 14, 2020 | 19.53 | 19.70 | 19.49 | 19.59 | 64,453 | +0.41(+2.12%) |
Apr 13, 2020 | 19.18 | 19.24 | 19.01 | 19.18 | 189,473 | -0.03(-0.15%) |
Apr 09, 2020 | 19.33 | 19.50 | 19.13 | 19.21 | 82,724 | +0.12(+0.65%) |
Apr 08, 2020 | 18.96 | 19.14 | 18.89 | 19.09 | 42,856 | +0.03(+0.15%) |
Apr 07, 2020 | 19.51 | 19.52 | 19.06 | 19.06 | 37,009 | +0.17(+0.90%) |
Apr 06, 2020 | 18.62 | 18.91 | 18.61 | 18.89 | 97,187 | +0.94(+5.23%) |
Apr 03, 2020 | 18.22 | 18.39 | 17.88 | 17.95 | 69,851 | -0.27(-1.46%) |
Apr 02, 2020 | 18.02 | 18.40 | 18.02 | 18.22 | 55,172 | +0.35(+1.96%) |