Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.54 | 23.64 | 23.52 | 23.52 | 1,887,813 | -0.02(-0.07%) |
Jun 29, 2020 | 23.48 | 23.60 | 23.48 | 23.54 | 666,471 | +0.01(+0.06%) |
Jun 26, 2020 | 23.58 | 23.58 | 23.50 | 23.53 | 72,801 | -0.00(-0.02%) |
Jun 25, 2020 | 23.51 | 23.55 | 23.46 | 23.53 | 66,453 | -0.03(-0.11%) |
Jun 24, 2020 | 23.58 | 23.59 | 23.51 | 23.56 | 207,972 | -0.01(-0.04%) |
Jun 23, 2020 | 23.57 | 23.58 | 23.54 | 23.57 | 81,379 | +0.12(+0.52%) |
Jun 22, 2020 | 23.42 | 23.48 | 23.37 | 23.44 | 119,840 | -0.03(-0.12%) |
Jun 19, 2020 | 23.45 | 23.51 | 23.45 | 23.47 | 90,723 | +0.01(+0.04%) |
Jun 18, 2020 | 23.42 | 23.50 | 23.42 | 23.46 | 124,770 | +0.04(+0.18%) |
Jun 17, 2020 | 23.35 | 23.45 | 23.35 | 23.42 | 51,598 | +0.00(+0.00%) |
Jun 16, 2020 | 23.48 | 23.51 | 23.38 | 23.42 | 116,083 | +0.07(+0.30%) |
Jun 15, 2020 | 23.34 | 23.42 | 23.32 | 23.35 | 66,041 | +0.03(+0.11%) |
Jun 12, 2020 | 23.45 | 23.45 | 23.32 | 23.32 | 80,424 | -0.05(-0.23%) |
Jun 11, 2020 | 23.40 | 23.41 | 23.35 | 23.38 | 57,755 | -0.07(-0.31%) |
Jun 10, 2020 | 23.37 | 23.50 | 23.37 | 23.45 | 43,432 | +0.13(+0.54%) |
Jun 09, 2020 | 23.33 | 23.38 | 23.25 | 23.32 | 74,048 | -0.04(-0.15%) |
Jun 08, 2020 | 23.43 | 23.43 | 23.32 | 23.36 | 49,492 | -0.24(-1.00%) |
Jun 05, 2020 | 23.54 | 23.66 | 23.49 | 23.59 | 172,305 | +0.26(+1.12%) |
Jun 04, 2020 | 23.29 | 23.35 | 23.28 | 23.33 | 44,947 | +0.09(+0.37%) |
Jun 03, 2020 | 23.20 | 23.29 | 23.15 | 23.25 | 74,456 | +0.11(+0.49%) |
Jun 02, 2020 | 23.09 | 23.20 | 23.08 | 23.13 | 62,455 | -0.03(-0.15%) |
Jun 01, 2020 | 23.21 | 23.21 | 23.11 | 23.17 | 77,712 | +0.06(+0.26%) |
May 29, 2020 | 23.12 | 23.16 | 23.05 | 23.11 | 48,833 | -0.03(-0.11%) |
May 28, 2020 | 23.12 | 23.13 | 23.07 | 23.13 | 25,254 | +0.02(+0.07%) |
May 27, 2020 | 23.14 | 23.16 | 22.97 | 23.12 | 500,834 | -0.00(-0.00%) |
May 26, 2020 | 23.07 | 23.16 | 23.05 | 23.12 | 62,317 | +0.07(+0.30%) |
May 22, 2020 | 23.04 | 23.09 | 23.04 | 23.05 | 14,391 | -0.01(-0.04%) |
May 21, 2020 | 23.14 | 23.14 | 23.06 | 23.06 | 117,414 | -0.08(-0.34%) |
May 20, 2020 | 23.13 | 23.22 | 23.10 | 23.13 | 55,835 | +0.03(+0.15%) |
May 19, 2020 | 23.11 | 23.14 | 23.05 | 23.10 | 257,941 | -0.08(-0.33%) |
May 18, 2020 | 23.06 | 23.25 | 23.04 | 23.18 | 102,996 | +0.13(+0.56%) |
May 15, 2020 | 22.97 | 23.08 | 22.92 | 23.05 | 43,639 | +0.12(+0.53%) |
May 14, 2020 | 22.94 | 22.95 | 22.85 | 22.93 | 91,128 | -0.13(-0.56%) |
May 13, 2020 | 23.13 | 23.14 | 23.06 | 23.06 | 64,993 | -0.03(-0.13%) |
May 12, 2020 | 23.22 | 23.25 | 23.07 | 23.09 | 104,687 | -0.09(-0.39%) |
May 11, 2020 | 23.21 | 23.26 | 23.18 | 23.18 | 340,104 | -0.07(-0.30%) |
May 08, 2020 | 23.21 | 23.26 | 23.19 | 23.25 | 23,096 | +0.29(+1.24%) |
May 07, 2020 | 23.01 | 23.01 | 22.88 | 22.96 | 21,455 | -0.16(-0.67%) |
May 06, 2020 | 23.09 | 23.19 | 23.09 | 23.12 | 55,098 | +0.18(+0.79%) |
May 05, 2020 | 22.90 | 23.00 | 22.90 | 22.94 | 48,458 | +0.12(+0.53%) |
May 04, 2020 | 22.77 | 22.85 | 22.77 | 22.82 | 43,247 | +0.04(+0.19%) |
May 01, 2020 | 22.75 | 22.80 | 22.75 | 22.77 | 18,918 | -0.05(-0.23%) |
Apr 30, 2020 | 22.85 | 22.85 | 22.76 | 22.82 | 105,475 | -0.04(-0.19%) |
Apr 29, 2020 | 22.82 | 22.89 | 22.69 | 22.87 | 49,976 | +0.04(+0.19%) |
Apr 28, 2020 | 22.83 | 22.90 | 22.75 | 22.82 | 50,544 | -0.22(-0.94%) |
Apr 27, 2020 | 23.01 | 23.07 | 22.89 | 23.04 | 18,982 | +0.20(+0.87%) |
Apr 24, 2020 | 22.82 | 22.87 | 22.77 | 22.84 | 14,085 | +0.03(+0.15%) |
Apr 23, 2020 | 22.79 | 22.86 | 22.77 | 22.81 | 23,189 | -0.10(-0.45%) |
Apr 22, 2020 | 22.83 | 22.93 | 22.71 | 22.91 | 17,451 | +0.26(+1.14%) |
Apr 21, 2020 | 22.62 | 22.67 | 22.53 | 22.65 | 15,914 | -0.11(-0.49%) |
Apr 20, 2020 | 22.76 | 22.84 | 22.71 | 22.76 | 85,039 | +0.16(+0.72%) |
Apr 17, 2020 | 22.94 | 22.94 | 22.57 | 22.60 | 60,415 | -0.25(-1.09%) |
Apr 16, 2020 | 23.01 | 23.04 | 22.85 | 22.85 | 30,517 | +0.00(+0.00%) |
Apr 15, 2020 | 22.97 | 23.00 | 22.85 | 22.85 | 54,396 | -0.34(-1.44%) |
Apr 14, 2020 | 23.27 | 23.31 | 22.92 | 23.19 | 132,170 | +0.00(+0.00%) |
Apr 13, 2020 | 23.15 | 23.40 | 23.06 | 23.19 | 479,005 | +0.16(+0.71%) |
Apr 09, 2020 | 23.16 | 23.23 | 22.98 | 23.02 | 46,446 | -0.04(-0.19%) |
Apr 08, 2020 | 23.01 | 23.07 | 22.97 | 23.07 | 32,869 | +0.18(+0.79%) |
Apr 07, 2020 | 22.68 | 22.99 | 22.64 | 22.89 | 35,791 | +0.24(+1.06%) |
Apr 06, 2020 | 22.34 | 22.70 | 22.34 | 22.64 | 20,782 | +0.01(+0.04%) |
Apr 03, 2020 | 22.35 | 22.64 | 22.35 | 22.64 | 22,466 | +0.16(+0.73%) |
Apr 02, 2020 | 22.22 | 22.47 | 22.22 | 22.47 | 36,668 | +0.41(+1.87%) |