Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 153 | -0.12(-0.50%) |
Jun 29, 2020 | 24.45 | 24.62 | 24.45 | 24.62 | 4,133 | +0.03(+0.11%) |
Jun 26, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 228 | -0.19(-0.78%) |
Jun 25, 2020 | 24.59 | 24.79 | 24.57 | 24.79 | 833 | +0.44(+1.82%) |
Jun 24, 2020 | 24.54 | 24.54 | 24.34 | 24.34 | 783 | -0.60(-2.41%) |
Jun 23, 2020 | 25.00 | 25.00 | 24.95 | 24.95 | 344 | +0.23(+0.92%) |
Jun 22, 2020 | 24.72 | 24.72 | 24.72 | 24.72 | 650 | +0.20(+0.81%) |
Jun 19, 2020 | 24.87 | 24.87 | 24.52 | 24.52 | 232 | -0.14(-0.58%) |
Jun 18, 2020 | 24.53 | 24.68 | 24.51 | 24.66 | 1,979 | +0.07(+0.30%) |
Jun 17, 2020 | 24.67 | 24.71 | 24.59 | 24.59 | 2,717 | +0.39(+1.60%) |
Jun 16, 2020 | 24.20 | 24.20 | 24.20 | 85 | +0.00(+0.00%) | |
Jun 15, 2020 | 24.07 | 24.25 | 24.07 | 24.20 | 3,014 | +0.07(+0.30%) |
Jun 12, 2020 | 23.82 | 24.13 | 23.74 | 24.13 | 2,784 | +0.67(+2.88%) |
Jun 11, 2020 | 24.10 | 24.19 | 23.45 | 23.45 | 2,491 | -1.61(-6.42%) |
Jun 10, 2020 | 24.99 | 25.06 | 24.99 | 25.06 | 1,195 | -0.34(-1.36%) |
Jun 09, 2020 | 25.31 | 25.44 | 25.27 | 25.41 | 3,891 | -0.61(-2.36%) |
Jun 08, 2020 | 25.77 | 26.02 | 25.68 | 26.02 | 3,603 | +0.42(+1.66%) |
Jun 05, 2020 | 25.58 | 25.65 | 25.56 | 25.60 | 2,088 | +0.68(+2.74%) |
Jun 04, 2020 | 25.05 | 25.08 | 24.86 | 24.91 | 2,788 | -0.38(-1.51%) |
Jun 03, 2020 | 25.08 | 25.40 | 25.08 | 25.30 | 9,644 | +1.01(+4.15%) |
Jun 02, 2020 | 24.26 | 24.29 | 24.08 | 24.29 | 3,740 | +0.27(+1.14%) |
Jun 01, 2020 | 23.77 | 24.01 | 23.77 | 24.01 | 503 | +0.61(+2.62%) |
May 29, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 116 | -0.22(-0.91%) |
May 28, 2020 | 23.71 | 23.75 | 23.61 | 23.61 | 1,449 | -0.25(-1.05%) |
May 27, 2020 | 23.65 | 23.86 | 23.44 | 23.86 | 1,799 | +0.74(+3.21%) |
May 26, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 1,065 | +0.80(+3.59%) |
May 22, 2020 | 22.26 | 22.32 | 22.26 | 22.32 | 1,044 | +0.07(+0.33%) |
May 21, 2020 | 22.39 | 22.39 | 22.19 | 22.25 | 2,588 | -0.24(-1.07%) |
May 20, 2020 | 22.34 | 22.49 | 22.34 | 22.49 | 1,706 | +0.48(+2.17%) |
May 19, 2020 | 22.17 | 22.18 | 22.01 | 22.01 | 1,188 | -0.29(-1.30%) |
May 18, 2020 | 22.14 | 22.30 | 22.13 | 22.30 | 3,722 | +1.12(+5.30%) |
May 15, 2020 | 21.01 | 21.18 | 21.01 | 21.18 | 1,740 | +0.38(+1.84%) |
May 14, 2020 | 20.68 | 20.80 | 20.47 | 20.80 | 1,419 | -0.23(-1.11%) |
May 13, 2020 | 21.37 | 21.37 | 21.02 | 21.03 | 8,698 | -0.47(-2.17%) |
May 12, 2020 | 21.55 | 21.55 | 21.49 | 21.49 | 1,239 | -0.36(-1.66%) |
May 11, 2020 | 21.64 | 21.86 | 21.64 | 21.86 | 4,274 | -0.07(-0.33%) |
May 08, 2020 | 21.93 | 21.93 | 21.93 | 21.93 | 232 | +0.45(+2.09%) |
May 07, 2020 | 21.46 | 21.48 | 21.43 | 21.48 | 1,014 | +0.17(+0.81%) |
May 06, 2020 | 21.49 | 21.54 | 21.31 | 21.31 | 8,645 | -0.18(-0.84%) |
May 05, 2020 | 21.67 | 21.67 | 21.49 | 21.49 | 676 | +0.17(+0.81%) |
May 04, 2020 | 21.12 | 21.32 | 21.12 | 21.32 | 2,610 | +0.05(+0.25%) |
May 01, 2020 | 21.42 | 21.42 | 21.18 | 21.26 | 5,221 | -0.60(-2.74%) |
Apr 30, 2020 | 21.90 | 21.90 | 21.64 | 21.86 | 4,338 | -0.63(-2.82%) |
Apr 29, 2020 | 22.12 | 22.49 | 22.12 | 22.49 | 3,563 | +0.89(+4.11%) |
Apr 28, 2020 | 21.74 | 21.74 | 21.51 | 21.61 | 1,984 | +0.33(+1.54%) |
Apr 27, 2020 | 21.10 | 21.28 | 21.10 | 21.28 | 1,164 | +0.51(+2.45%) |
Apr 24, 2020 | 20.71 | 20.77 | 20.56 | 20.77 | 1,392 | +0.16(+0.79%) |
Apr 23, 2020 | 20.63 | 20.84 | 20.61 | 20.61 | 741 | -0.09(-0.43%) |
Apr 22, 2020 | 20.72 | 20.75 | 20.70 | 20.70 | 1,164 | +0.32(+1.56%) |
Apr 21, 2020 | 20.51 | 20.51 | 20.35 | 20.38 | 10,129 | -0.45(-2.14%) |
Apr 20, 2020 | 20.84 | 21.05 | 20.83 | 20.83 | 9,501 | -0.31(-1.45%) |
Apr 17, 2020 | 20.97 | 21.13 | 20.97 | 21.13 | 1,740 | +0.81(+3.99%) |
Apr 16, 2020 | 20.45 | 20.55 | 20.32 | 20.32 | 1,579 | +0.07(+0.36%) |
Apr 15, 2020 | 20.44 | 20.44 | 20.24 | 20.25 | 2,795 | -0.56(-2.69%) |
Apr 14, 2020 | 20.81 | 20.81 | 20.81 | 12 | +0.00(+0.00%) | |
Apr 13, 2020 | 21.06 | 21.06 | 20.70 | 20.81 | 2,020 | -0.35(-1.66%) |
Apr 09, 2020 | 20.91 | 21.16 | 20.91 | 21.16 | 21,000 | +0.61(+2.99%) |
Apr 08, 2020 | 20.32 | 20.56 | 20.32 | 20.55 | 20,706 | +0.31(+1.51%) |
Apr 07, 2020 | 20.75 | 20.75 | 20.24 | 20.24 | 4,174 | -0.04(-0.19%) |
Apr 06, 2020 | 19.75 | 20.28 | 19.75 | 20.28 | 1,978 | +1.39(+7.34%) |
Apr 03, 2020 | 18.85 | 18.89 | 18.74 | 18.89 | 5,453 | -0.22(-1.15%) |
Apr 02, 2020 | 18.62 | 19.11 | 18.62 | 19.11 | 979 | +0.56(+3.02%) |