Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.13 | 23.16 | 22.96 | 22.97 | 4,897 | -0.04(-0.17%) |
Jun 29, 2020 | 23.16 | 23.16 | 22.94 | 23.01 | 5,979 | -0.12(-0.50%) |
Jun 26, 2020 | 23.11 | 23.20 | 23.11 | 23.13 | 4,422 | +0.06(+0.24%) |
Jun 25, 2020 | 23.12 | 23.12 | 23.07 | 23.07 | 14,064 | +0.00(+0.02%) |
Jun 24, 2020 | 23.18 | 23.18 | 23.07 | 23.07 | 8,874 | -0.14(-0.62%) |
Jun 23, 2020 | 23.27 | 23.27 | 23.00 | 23.21 | 6,000 | +0.18(+0.79%) |
Jun 22, 2020 | 23.02 | 23.25 | 23.02 | 23.03 | 6,624 | +0.09(+0.38%) |
Jun 19, 2020 | 23.13 | 23.17 | 22.94 | 22.94 | 11,866 | -0.09(-0.38%) |
Jun 18, 2020 | 23.12 | 23.13 | 22.99 | 23.03 | 10,592 | -0.10(-0.42%) |
Jun 17, 2020 | 23.02 | 23.17 | 23.02 | 23.13 | 16,821 | +0.04(+0.16%) |
Jun 16, 2020 | 23.20 | 23.20 | 23.06 | 23.09 | 18,211 | +0.12(+0.53%) |
Jun 15, 2020 | 22.95 | 23.14 | 22.93 | 22.97 | 3,307 | -0.04(-0.19%) |
Jun 12, 2020 | 23.04 | 23.04 | 22.99 | 23.01 | 3,344 | -0.01(-0.06%) |
Jun 11, 2020 | 23.03 | 23.03 | 22.98 | 23.03 | 737 | -0.01(-0.04%) |
Jun 10, 2020 | 23.14 | 23.14 | 22.95 | 23.04 | 2,990 | +0.01(+0.04%) |
Jun 09, 2020 | 22.96 | 23.03 | 22.95 | 23.03 | 6,667 | +0.01(+0.04%) |
Jun 08, 2020 | 23.02 | 23.14 | 22.84 | 23.02 | 8,369 | +0.03(+0.12%) |
Jun 05, 2020 | 22.85 | 22.99 | 22.83 | 22.99 | 5,178 | +0.16(+0.69%) |
Jun 04, 2020 | 22.83 | 22.83 | 22.83 | 22.83 | 516 | +0.04(+0.16%) |
Jun 03, 2020 | 22.79 | 22.79 | 22.79 | 22.79 | 929 | -0.05(-0.20%) |
Jun 02, 2020 | 22.92 | 22.93 | 22.82 | 22.84 | 4,707 | +0.03(+0.14%) |
Jun 01, 2020 | 22.75 | 22.94 | 22.75 | 22.81 | 1,417 | +0.05(+0.23%) |
May 29, 2020 | 22.71 | 22.76 | 22.71 | 22.76 | 3,667 | -0.05(-0.22%) |
May 28, 2020 | 22.89 | 22.89 | 22.71 | 22.81 | 6,195 | +0.04(+0.18%) |
May 27, 2020 | 22.75 | 22.94 | 22.75 | 22.77 | 3,902 | -0.03(-0.12%) |
May 26, 2020 | 22.80 | 23.03 | 22.73 | 22.79 | 7,416 | +0.00(+0.00%) |
May 22, 2020 | 22.76 | 22.80 | 22.72 | 22.79 | 5,933 | +0.01(+0.05%) |
May 21, 2020 | 23.02 | 23.02 | 22.77 | 22.78 | 2,411 | -0.24(-1.05%) |
May 20, 2020 | 22.81 | 23.06 | 22.80 | 23.03 | 2,526 | +0.14(+0.61%) |
May 19, 2020 | 22.82 | 22.91 | 22.82 | 22.89 | 4,119 | +0.03(+0.12%) |
May 18, 2020 | 22.81 | 22.96 | 22.81 | 22.86 | 2,758 | +0.02(+0.08%) |
May 15, 2020 | 22.84 | 23.09 | 22.80 | 22.84 | 3,128 | -0.15(-0.66%) |
May 14, 2020 | 22.99 | 22.99 | 22.99 | 22.99 | 210 | +0.18(+0.78%) |
May 13, 2020 | 22.86 | 23.09 | 22.80 | 22.82 | 6,459 | -0.18(-0.80%) |
May 12, 2020 | 22.92 | 23.02 | 22.92 | 23.00 | 1,494 | +0.08(+0.36%) |
May 11, 2020 | 22.89 | 23.09 | 22.85 | 22.92 | 3,559 | -0.01(-0.06%) |
May 08, 2020 | 23.10 | 23.10 | 22.91 | 22.93 | 3,236 | -0.15(-0.65%) |
May 07, 2020 | 22.92 | 23.10 | 22.89 | 23.08 | 3,423 | +0.23(+1.00%) |
May 06, 2020 | 22.92 | 22.94 | 22.83 | 22.85 | 3,378 | -0.08(-0.37%) |
May 05, 2020 | 22.85 | 22.95 | 22.85 | 22.93 | 1,532 | +0.00(+0.00%) |
May 04, 2020 | 22.89 | 23.04 | 22.88 | 22.93 | 4,902 | +0.03(+0.12%) |
May 01, 2020 | 22.85 | 23.10 | 22.85 | 22.91 | 2,912 | -0.14(-0.60%) |
Apr 30, 2020 | 23.10 | 23.10 | 22.92 | 23.04 | 1,613 | -0.01(-0.04%) |
Apr 29, 2020 | 23.09 | 23.10 | 22.89 | 23.05 | 4,727 | +0.02(+0.08%) |
Apr 28, 2020 | 23.16 | 23.16 | 22.95 | 23.04 | 4,302 | -0.08(-0.36%) |
Apr 27, 2020 | 23.12 | 23.16 | 23.12 | 23.12 | 10,088 | +0.10(+0.44%) |
Apr 24, 2020 | 23.11 | 23.20 | 22.99 | 23.02 | 1,402 | -0.23(-0.99%) |
Apr 23, 2020 | 23.30 | 23.30 | 23.22 | 23.25 | 3,105 | +0.05(+0.21%) |
Apr 22, 2020 | 22.89 | 23.45 | 22.89 | 23.20 | 6,256 | +0.32(+1.40%) |
Apr 21, 2020 | 22.85 | 23.66 | 22.85 | 22.88 | 6,824 | -0.02(-0.07%) |
Apr 20, 2020 | 23.13 | 23.19 | 22.86 | 22.89 | 12,967 | -0.35(-1.53%) |
Apr 17, 2020 | 22.86 | 23.26 | 22.78 | 23.25 | 10,248 | -0.04(-0.16%) |
Apr 16, 2020 | 23.15 | 23.34 | 22.99 | 23.29 | 8,904 | +0.16(+0.68%) |
Apr 15, 2020 | 23.04 | 23.34 | 23.04 | 23.13 | 6,955 | +0.09(+0.41%) |
Apr 14, 2020 | 22.99 | 23.29 | 22.82 | 23.03 | 12,307 | -0.26(-1.12%) |
Apr 13, 2020 | 23.23 | 23.35 | 23.22 | 23.30 | 16,653 | +0.10(+0.44%) |
Apr 09, 2020 | 23.31 | 23.33 | 23.19 | 23.19 | 5,501 | +0.05(+0.20%) |
Apr 08, 2020 | 23.13 | 23.18 | 23.13 | 23.15 | 12,882 | +0.03(+0.12%) |
Apr 07, 2020 | 23.07 | 23.17 | 22.80 | 23.12 | 8,960 | +0.08(+0.36%) |
Apr 06, 2020 | 22.92 | 23.11 | 22.92 | 23.04 | 4,583 | +0.08(+0.36%) |
Apr 03, 2020 | 22.95 | 22.95 | 22.78 | 22.95 | 1,941 | -0.00(-0.01%) |
Apr 02, 2020 | 22.84 | 22.96 | 22.78 | 22.96 | 1,623 | +0.03(+0.15%) |