Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.24 | 22.29 | 22.21 | 22.29 | 1,707 | +0.05(+0.22%) |
Jun 29, 2020 | 22.13 | 22.29 | 22.12 | 22.24 | 5,500 | +0.25(+1.11%) |
Jun 26, 2020 | 22.28 | 22.28 | 22.00 | 22.00 | 2,219 | -0.33(-1.48%) |
Jun 25, 2020 | 22.00 | 22.33 | 22.00 | 22.33 | 705 | +0.32(+1.46%) |
Jun 24, 2020 | 22.34 | 22.34 | 22.01 | 22.01 | 4,135 | -0.57(-2.55%) |
Jun 23, 2020 | 22.71 | 22.76 | 22.58 | 22.58 | 3,264 | +0.08(+0.37%) |
Jun 22, 2020 | 22.27 | 22.50 | 22.27 | 22.50 | 2,206 | +0.36(+1.63%) |
Jun 19, 2020 | 22.40 | 22.48 | 22.13 | 22.14 | 9,482 | -0.05(-0.25%) |
Jun 18, 2020 | 22.16 | 22.20 | 22.14 | 22.19 | 506 | -0.06(-0.29%) |
Jun 17, 2020 | 22.33 | 22.35 | 22.21 | 22.26 | 4,523 | +0.20(+0.92%) |
Jun 16, 2020 | 21.98 | 22.14 | 21.98 | 22.05 | 1,681 | +0.18(+0.82%) |
Jun 15, 2020 | 21.54 | 21.92 | 21.54 | 21.87 | 2,152 | +0.11(+0.52%) |
Jun 12, 2020 | 21.88 | 22.08 | 21.48 | 21.76 | 10,087 | +0.28(+1.29%) |
Jun 11, 2020 | 22.11 | 22.11 | 21.46 | 21.48 | 2,210 | -1.12(-4.93%) |
Jun 10, 2020 | 22.77 | 22.77 | 22.55 | 22.60 | 1,588 | -0.01(-0.07%) |
Jun 09, 2020 | 22.52 | 22.65 | 22.52 | 22.61 | 1,174 | -0.10(-0.46%) |
Jun 08, 2020 | 22.67 | 22.75 | 22.59 | 22.72 | 3,849 | +0.07(+0.33%) |
Jun 05, 2020 | 22.75 | 22.82 | 22.63 | 22.64 | 11,096 | +0.21(+0.93%) |
Jun 04, 2020 | 22.44 | 22.57 | 22.36 | 22.43 | 4,267 | -0.14(-0.63%) |
Jun 03, 2020 | 22.18 | 22.57 | 22.18 | 22.57 | 4,056 | +0.59(+2.67%) |
Jun 02, 2020 | 21.89 | 21.99 | 21.88 | 21.99 | 2,557 | +0.01(+0.03%) |
Jun 01, 2020 | 21.72 | 22.01 | 21.71 | 21.98 | 3,587 | +0.35(+1.62%) |
May 29, 2020 | 21.76 | 21.76 | 21.40 | 21.63 | 4,539 | +0.06(+0.28%) |
May 28, 2020 | 21.72 | 21.72 | 21.57 | 21.57 | 1,216 | +0.23(+1.06%) |
May 27, 2020 | 21.13 | 21.35 | 21.13 | 21.35 | 864 | +0.13(+0.61%) |
May 26, 2020 | 21.08 | 21.23 | 21.08 | 21.22 | 2,301 | +0.49(+2.38%) |
May 22, 2020 | 20.62 | 20.72 | 20.60 | 20.72 | 1,012 | -0.03(-0.17%) |
May 21, 2020 | 20.93 | 20.93 | 20.69 | 20.76 | 1,807 | -0.14(-0.66%) |
May 20, 2020 | 21.00 | 21.01 | 20.82 | 20.90 | 1,640 | +0.31(+1.51%) |
May 19, 2020 | 20.73 | 20.76 | 20.59 | 20.59 | 4,969 | -0.29(-1.37%) |
May 18, 2020 | 20.61 | 20.92 | 20.61 | 20.87 | 2,846 | +0.83(+4.12%) |
May 15, 2020 | 19.98 | 20.05 | 19.98 | 20.05 | 303 | -0.04(-0.20%) |
May 14, 2020 | 19.89 | 20.09 | 19.89 | 20.09 | 1,451 | -0.08(-0.38%) |
May 13, 2020 | 20.52 | 20.52 | 20.16 | 20.16 | 2,755 | -0.34(-1.64%) |
May 12, 2020 | 20.75 | 20.76 | 20.46 | 20.50 | 8,222 | -0.10(-0.47%) |
May 11, 2020 | 20.65 | 20.67 | 20.60 | 20.60 | 504 | -0.07(-0.35%) |
May 08, 2020 | 20.69 | 20.69 | 20.67 | 20.67 | 810 | +0.37(+1.82%) |
May 07, 2020 | 20.38 | 20.46 | 20.30 | 20.30 | 15,917 | +0.17(+0.83%) |
May 06, 2020 | 20.31 | 20.34 | 20.13 | 20.13 | 896 | -0.16(-0.80%) |
May 05, 2020 | 20.36 | 20.36 | 20.29 | 20.29 | 352 | +0.09(+0.43%) |
May 04, 2020 | 20.17 | 20.24 | 20.01 | 20.21 | 19,060 | -0.05(-0.27%) |
May 01, 2020 | 20.45 | 20.46 | 20.26 | 20.26 | 2,633 | -0.39(-1.87%) |
Apr 30, 2020 | 20.86 | 20.86 | 20.64 | 20.64 | 9,735 | -0.49(-2.34%) |
Apr 29, 2020 | 21.11 | 21.19 | 21.08 | 21.14 | 2,928 | +0.47(+2.28%) |
Apr 28, 2020 | 20.82 | 20.82 | 20.67 | 20.67 | 8,588 | +0.06(+0.29%) |
Apr 27, 2020 | 20.46 | 20.61 | 20.46 | 20.61 | 1,073 | +0.30(+1.45%) |
Apr 24, 2020 | 20.21 | 20.33 | 20.11 | 20.31 | 1,219 | +0.20(+0.98%) |
Apr 23, 2020 | 20.32 | 20.51 | 20.07 | 20.11 | 12,351 | -0.06(-0.31%) |
Apr 22, 2020 | 20.17 | 20.18 | 20.16 | 20.18 | 1,401 | +0.28(+1.43%) |
Apr 21, 2020 | 20.03 | 20.03 | 19.83 | 19.89 | 3,323 | -0.41(-2.01%) |
Apr 20, 2020 | 20.52 | 20.52 | 20.30 | 20.30 | 1,155 | -0.29(-1.42%) |
Apr 17, 2020 | 20.39 | 20.59 | 20.35 | 20.59 | 3,047 | +0.61(+3.04%) |
Apr 16, 2020 | 19.96 | 19.99 | 19.79 | 19.99 | 1,475 | +0.09(+0.45%) |
Apr 15, 2020 | 20.01 | 20.01 | 19.90 | 19.90 | 266 | -0.72(-3.51%) |
Apr 14, 2020 | 20.60 | 20.66 | 20.60 | 20.62 | 1,007 | +0.25(+1.21%) |
Apr 13, 2020 | 20.37 | 20.39 | 20.29 | 20.38 | 862 | -0.27(-1.29%) |
Apr 09, 2020 | 20.71 | 20.71 | 20.43 | 20.64 | 1,828 | +0.35(+1.75%) |
Apr 08, 2020 | 20.23 | 20.29 | 20.17 | 20.29 | 952 | +0.28(+1.38%) |
Apr 07, 2020 | 20.44 | 20.59 | 19.90 | 20.01 | 5,077 | -0.04(-0.22%) |
Apr 06, 2020 | 19.77 | 20.10 | 19.67 | 20.06 | 5,727 | +0.80(+4.16%) |
Apr 03, 2020 | 19.32 | 19.36 | 19.15 | 19.26 | 3,047 | -0.43(-2.19%) |
Apr 02, 2020 | 19.56 | 19.69 | 19.35 | 19.69 | 6,294 | +0.55(+2.88%) |