Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.33 | 22.35 | 21.70 | 21.70 | 66,168 | -0.51(-2.30%) |
Jun 29, 2020 | 22.50 | 22.50 | 22.11 | 22.21 | 27,432 | -0.30(-1.33%) |
Jun 26, 2020 | 22.94 | 22.94 | 22.51 | 22.51 | 8,500 | -0.64(-2.76%) |
Jun 25, 2020 | 22.66 | 23.20 | 22.66 | 23.15 | 19,905 | +0.36(+1.58%) |
Jun 24, 2020 | 22.83 | 22.94 | 22.65 | 22.79 | 6,257 | -0.28(-1.21%) |
Jun 23, 2020 | 23.09 | 23.18 | 22.57 | 23.07 | 14,865 | -0.02(-0.09%) |
Jun 22, 2020 | 23.35 | 23.35 | 23.00 | 23.09 | 20,922 | -0.20(-0.86%) |
Jun 19, 2020 | 23.21 | 23.40 | 23.21 | 23.29 | 10,400 | -0.13(-0.56%) |
Jun 18, 2020 | 23.20 | 23.42 | 23.19 | 23.42 | 4,801 | +0.12(+0.50%) |
Jun 17, 2020 | 23.42 | 23.48 | 23.04 | 23.30 | 10,694 | -0.04(-0.15%) |
Jun 16, 2020 | 23.29 | 23.47 | 22.90 | 23.34 | 9,097 | +0.50(+2.19%) |
Jun 15, 2020 | 22.16 | 22.84 | 22.11 | 22.84 | 13,167 | +0.41(+1.83%) |
Jun 12, 2020 | 22.79 | 22.98 | 22.23 | 22.43 | 6,400 | -0.33(-1.45%) |
Jun 11, 2020 | 23.00 | 23.10 | 22.73 | 22.76 | 11,983 | -0.53(-2.28%) |
Jun 10, 2020 | 23.24 | 23.74 | 23.12 | 23.29 | 24,435 | +0.03(+0.13%) |
Jun 09, 2020 | 23.51 | 23.88 | 23.25 | 23.26 | 20,678 | -0.38(-1.61%) |
Jun 08, 2020 | 23.57 | 23.79 | 23.57 | 23.64 | 12,055 | +0.13(+0.55%) |
Jun 05, 2020 | 23.88 | 23.88 | 23.51 | 23.51 | 16,200 | -0.24(-1.01%) |
Jun 04, 2020 | 22.99 | 23.87 | 22.56 | 23.75 | 32,056 | +0.77(+3.35%) |
Jun 03, 2020 | 22.27 | 22.99 | 22.27 | 22.98 | 14,543 | +0.48(+2.13%) |
Jun 02, 2020 | 21.90 | 22.96 | 21.56 | 22.50 | 16,119 | +0.65(+2.97%) |
Jun 01, 2020 | 21.50 | 21.93 | 21.41 | 21.85 | 7,554 | +0.49(+2.29%) |
May 29, 2020 | 21.91 | 21.98 | 21.36 | 21.36 | 14,100 | -0.44(-2.00%) |
May 28, 2020 | 21.84 | 22.05 | 21.66 | 21.80 | 18,934 | -0.14(-0.66%) |
May 27, 2020 | 22.06 | 22.06 | 21.60 | 21.94 | 13,134 | -0.13(-0.59%) |
May 26, 2020 | 21.93 | 22.14 | 21.93 | 22.07 | 28,573 | -0.07(-0.32%) |
May 22, 2020 | 20.97 | 22.24 | 20.97 | 22.14 | 11,400 | +0.64(+2.98%) |
May 21, 2020 | 21.48 | 21.80 | 21.21 | 21.50 | 9,229 | +0.03(+0.14%) |
May 20, 2020 | 21.20 | 21.80 | 21.17 | 21.47 | 6,481 | +0.30(+1.42%) |
May 19, 2020 | 20.66 | 21.21 | 20.30 | 21.17 | 32,589 | +0.73(+3.55%) |
May 18, 2020 | 20.66 | 20.91 | 20.45 | 20.45 | 8,279 | +0.05(+0.22%) |
May 15, 2020 | 20.40 | 21.25 | 20.40 | 20.40 | 19,100 | +0.09(+0.42%) |
May 14, 2020 | 20.41 | 20.41 | 20.00 | 20.31 | 13,452 | -0.52(-2.51%) |
May 13, 2020 | 21.94 | 21.94 | 20.77 | 20.84 | 8,926 | -0.68(-3.17%) |
May 12, 2020 | 21.46 | 22.21 | 21.46 | 21.52 | 8,011 | +0.05(+0.23%) |
May 11, 2020 | 21.60 | 21.60 | 21.21 | 21.47 | 10,575 | -0.08(-0.37%) |
May 08, 2020 | 21.44 | 22.58 | 21.34 | 21.55 | 16,200 | +0.25(+1.17%) |
May 07, 2020 | 21.61 | 21.70 | 21.30 | 21.30 | 27,487 | -0.19(-0.88%) |
May 06, 2020 | 21.65 | 21.79 | 21.49 | 21.49 | 9,596 | -0.23(-1.06%) |
May 05, 2020 | 21.36 | 21.81 | 21.36 | 21.72 | 5,262 | +0.21(+0.98%) |
May 04, 2020 | 21.60 | 22.13 | 21.30 | 21.51 | 22,783 | -0.09(-0.42%) |
May 01, 2020 | 21.80 | 21.80 | 21.33 | 21.60 | 3,300 | -0.30(-1.37%) |
Apr 30, 2020 | 21.40 | 22.38 | 21.31 | 21.90 | 38,068 | +0.30(+1.40%) |
Apr 29, 2020 | 22.35 | 23.00 | 21.49 | 21.60 | 17,873 | +0.25(+1.16%) |
Apr 28, 2020 | 21.25 | 21.79 | 21.19 | 21.35 | 14,490 | +0.25(+1.18%) |
Apr 27, 2020 | 21.44 | 21.49 | 21.03 | 21.10 | 18,611 | -0.29(-1.36%) |
Apr 24, 2020 | 21.38 | 21.55 | 20.94 | 21.39 | 16,400 | +0.48(+2.30%) |
Apr 23, 2020 | 21.44 | 21.45 | 20.89 | 20.91 | 12,837 | -0.04(-0.19%) |
Apr 22, 2020 | 21.27 | 21.96 | 20.91 | 20.95 | 31,492 | +0.11(+0.53%) |
Apr 21, 2020 | 21.40 | 22.21 | 20.76 | 20.84 | 21,965 | -1.24(-5.62%) |
Apr 20, 2020 | 22.00 | 22.49 | 21.89 | 22.08 | 9,362 | -0.70(-3.07%) |
Apr 17, 2020 | 22.53 | 22.80 | 21.56 | 22.78 | 33,100 | +0.49(+2.20%) |
Apr 16, 2020 | 22.16 | 22.57 | 22.02 | 22.29 | 20,780 | -0.05(-0.22%) |
Apr 15, 2020 | 22.03 | 22.65 | 21.83 | 22.34 | 16,689 | -0.66(-2.87%) |
Apr 14, 2020 | 23.00 | 23.00 | 22.25 | 23.00 | 6,973 | +0.43(+1.91%) |
Apr 13, 2020 | 21.84 | 22.57 | 21.84 | 22.57 | 11,340 | -0.06(-0.27%) |
Apr 09, 2020 | 21.99 | 22.75 | 21.26 | 22.63 | 29,300 | +0.86(+3.95%) |
Apr 08, 2020 | 20.88 | 21.99 | 20.19 | 21.77 | 17,762 | +1.27(+6.20%) |
Apr 07, 2020 | 20.36 | 20.51 | 19.70 | 20.50 | 21,609 | +0.50(+2.50%) |
Apr 06, 2020 | 19.24 | 20.42 | 19.20 | 20.00 | 16,616 | +1.18(+6.27%) |
Apr 03, 2020 | 18.75 | 18.98 | 18.11 | 18.82 | 30,800 | -0.18(-0.95%) |
Apr 02, 2020 | 18.67 | 19.14 | 18.11 | 19.00 | 35,642 | -0.04(-0.21%) |