Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.02 | 23.39 | 23.02 | 23.32 | 44,595 | -0.07(-0.30%) |
Jun 29, 2020 | 23.35 | 23.48 | 23.06 | 23.39 | 17,811 | +0.41(+1.78%) |
Jun 26, 2020 | 23.21 | 23.28 | 22.86 | 22.98 | 27,200 | -0.23(-0.99%) |
Jun 25, 2020 | 22.94 | 23.27 | 22.82 | 23.21 | 31,925 | +0.85(+3.80%) |
Jun 24, 2020 | 22.87 | 22.87 | 22.36 | 22.36 | 25,012 | -0.66(-2.87%) |
Jun 23, 2020 | 22.94 | 23.22 | 22.94 | 23.02 | 44,225 | +0.14(+0.61%) |
Jun 22, 2020 | 22.71 | 22.90 | 22.71 | 22.88 | 27,018 | +0.13(+0.57%) |
Jun 19, 2020 | 23.25 | 23.25 | 22.48 | 22.75 | 42,500 | +0.04(+0.18%) |
Jun 18, 2020 | 22.69 | 22.86 | 22.68 | 22.71 | 16,582 | -0.36(-1.56%) |
Jun 17, 2020 | 23.10 | 23.21 | 22.69 | 23.07 | 24,114 | +0.13(+0.57%) |
Jun 16, 2020 | 23.01 | 23.24 | 22.83 | 22.94 | 50,901 | +0.14(+0.61%) |
Jun 15, 2020 | 22.51 | 22.89 | 22.41 | 22.80 | 105,322 | -0.05(-0.22%) |
Jun 12, 2020 | 23.31 | 23.36 | 22.49 | 22.85 | 33,600 | -0.10(-0.44%) |
Jun 11, 2020 | 23.68 | 23.70 | 22.85 | 22.95 | 29,773 | -1.37(-5.63%) |
Jun 10, 2020 | 24.25 | 24.46 | 24.17 | 24.32 | 28,567 | +0.31(+1.29%) |
Jun 09, 2020 | 23.94 | 24.17 | 23.51 | 24.01 | 28,334 | -0.33(-1.36%) |
Jun 08, 2020 | 24.05 | 24.34 | 23.90 | 24.34 | 46,479 | +0.64(+2.70%) |
Jun 05, 2020 | 23.79 | 23.82 | 23.41 | 23.70 | 29,800 | +0.41(+1.76%) |
Jun 04, 2020 | 23.24 | 23.45 | 23.24 | 23.29 | 39,901 | -0.56(-2.35%) |
Jun 03, 2020 | 23.58 | 23.85 | 23.36 | 23.85 | 66,078 | +0.75(+3.25%) |
Jun 02, 2020 | 23.32 | 23.33 | 22.79 | 23.10 | 74,362 | -0.34(-1.45%) |
Jun 01, 2020 | 22.63 | 23.55 | 22.63 | 23.44 | 92,450 | -0.15(-0.64%) |
May 29, 2020 | 23.40 | 23.59 | 23.09 | 23.59 | 126,700 | +0.33(+1.42%) |
May 28, 2020 | 23.27 | 23.48 | 23.08 | 23.26 | 54,133 | +0.94(+4.21%) |
May 27, 2020 | 22.07 | 22.37 | 21.90 | 22.32 | 28,599 | -0.22(-0.98%) |
May 26, 2020 | 22.59 | 22.83 | 22.54 | 22.54 | 26,171 | -0.06(-0.27%) |
May 22, 2020 | 22.69 | 22.71 | 22.46 | 22.60 | 26,400 | -0.24(-1.05%) |
May 21, 2020 | 23.18 | 23.18 | 22.82 | 22.84 | 63,060 | -0.45(-1.93%) |
May 20, 2020 | 23.02 | 23.36 | 23.02 | 23.29 | 90,876 | +0.33(+1.44%) |
May 19, 2020 | 23.11 | 23.33 | 22.96 | 22.96 | 86,776 | -0.50(-2.13%) |
May 18, 2020 | 23.18 | 23.51 | 23.04 | 23.46 | 63,136 | +1.12(+5.01%) |
May 15, 2020 | 22.29 | 22.49 | 22.08 | 22.34 | 57,400 | -0.09(-0.40%) |
May 14, 2020 | 22.59 | 22.66 | 22.16 | 22.43 | 52,009 | -0.31(-1.36%) |
May 13, 2020 | 23.04 | 23.09 | 22.59 | 22.74 | 59,396 | -0.11(-0.48%) |
May 12, 2020 | 23.14 | 23.26 | 22.81 | 22.85 | 88,745 | -0.20(-0.87%) |
May 11, 2020 | 22.73 | 23.35 | 22.73 | 23.05 | 55,642 | +0.12(+0.52%) |
May 08, 2020 | 22.90 | 23.24 | 22.84 | 22.93 | 51,800 | +0.21(+0.92%) |
May 07, 2020 | 22.95 | 22.95 | 22.55 | 22.72 | 69,295 | -0.22(-0.96%) |
May 06, 2020 | 23.03 | 23.23 | 22.94 | 22.94 | 53,079 | -0.16(-0.69%) |
May 05, 2020 | 22.75 | 23.32 | 22.73 | 23.10 | 58,187 | +0.90(+4.05%) |
May 04, 2020 | 22.26 | 22.31 | 22.01 | 22.20 | 61,899 | -0.37(-1.64%) |
May 01, 2020 | 22.74 | 22.88 | 22.57 | 22.57 | 45,900 | -0.55(-2.38%) |
Apr 30, 2020 | 23.57 | 23.57 | 22.97 | 23.12 | 78,133 | -0.36(-1.53%) |
Apr 29, 2020 | 23.42 | 23.53 | 23.23 | 23.48 | 72,277 | +0.37(+1.60%) |
Apr 28, 2020 | 23.41 | 23.46 | 23.11 | 23.11 | 50,603 | +0.14(+0.63%) |
Apr 27, 2020 | 22.91 | 23.00 | 22.80 | 22.96 | 64,721 | +0.15(+0.67%) |
Apr 24, 2020 | 22.63 | 22.81 | 22.45 | 22.81 | 59,400 | +0.74(+3.34%) |
Apr 23, 2020 | 22.35 | 22.64 | 22.02 | 22.07 | 79,820 | -0.05(-0.20%) |
Apr 22, 2020 | 22.10 | 22.19 | 21.98 | 22.12 | 60,223 | +0.22(+1.00%) |
Apr 21, 2020 | 21.72 | 22.00 | 21.71 | 21.90 | 72,558 | -0.17(-0.77%) |
Apr 20, 2020 | 22.11 | 22.46 | 22.07 | 22.07 | 66,293 | +0.05(+0.22%) |
Apr 17, 2020 | 21.97 | 22.02 | 21.76 | 22.02 | 62,700 | +0.61(+2.85%) |
Apr 16, 2020 | 21.44 | 21.57 | 21.21 | 21.41 | 85,465 | +0.42(+2.00%) |
Apr 15, 2020 | 21.24 | 21.24 | 20.93 | 20.99 | 82,373 | -0.52(-2.42%) |
Apr 14, 2020 | 21.27 | 21.61 | 21.11 | 21.51 | 91,718 | +0.77(+3.71%) |
Apr 13, 2020 | 20.06 | 20.89 | 20.06 | 20.74 | 85,464 | -0.15(-0.72%) |
Apr 09, 2020 | 20.86 | 21.02 | 20.61 | 20.89 | 65,400 | +0.11(+0.53%) |
Apr 08, 2020 | 20.70 | 20.86 | 20.46 | 20.78 | 82,973 | -0.09(-0.43%) |
Apr 07, 2020 | 21.21 | 21.23 | 20.81 | 20.87 | 90,085 | +0.58(+2.84%) |
Apr 06, 2020 | 20.03 | 20.37 | 19.98 | 20.29 | 114,286 | +0.52(+2.65%) |
Apr 03, 2020 | 19.77 | 20.02 | 19.55 | 19.77 | 87,100 | +0.10(+0.51%) |
Apr 02, 2020 | 19.18 | 19.69 | 18.99 | 19.67 | 86,240 | +0.32(+1.65%) |