Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.50 | 22.59 | 22.29 | 22.59 | 4,065 | +0.46(+2.09%) |
Jun 29, 2020 | 22.41 | 22.48 | 22.09 | 22.12 | 7,029 | +0.04(+0.18%) |
Jun 26, 2020 | 21.70 | 22.15 | 21.70 | 22.08 | 3,619 | +0.37(+1.69%) |
Jun 25, 2020 | 22.13 | 22.13 | 21.67 | 21.72 | 5,019 | -0.52(-2.35%) |
Jun 24, 2020 | 22.01 | 22.24 | 22.01 | 22.24 | 6,674 | +0.90(+4.21%) |
Jun 23, 2020 | 21.01 | 21.34 | 21.01 | 21.34 | 3,715 | -0.11(-0.50%) |
Jun 22, 2020 | 21.89 | 21.89 | 21.37 | 21.45 | 6,682 | -0.24(-1.13%) |
Jun 19, 2020 | 21.34 | 21.69 | 21.22 | 21.69 | 930 | +0.13(+0.59%) |
Jun 18, 2020 | 21.68 | 21.68 | 21.56 | 21.56 | 1,836 | +0.14(+0.67%) |
Jun 17, 2020 | 21.42 | 21.44 | 21.25 | 21.42 | 7,480 | -0.23(-1.06%) |
Jun 16, 2020 | 21.41 | 21.85 | 21.38 | 21.65 | 12,203 | -0.88(-3.91%) |
Jun 15, 2020 | 23.45 | 23.45 | 22.50 | 22.53 | 12,507 | +0.45(+2.06%) |
Jun 12, 2020 | 21.93 | 22.45 | 21.71 | 22.08 | 12,306 | -0.78(-3.42%) |
Jun 11, 2020 | 22.08 | 22.90 | 21.86 | 22.86 | 11,585 | +1.78(+8.44%) |
Jun 10, 2020 | 21.16 | 21.18 | 20.92 | 21.08 | 5,604 | +0.05(+0.24%) |
Jun 09, 2020 | 21.27 | 21.31 | 20.97 | 21.03 | 5,192 | +0.17(+0.83%) |
Jun 08, 2020 | 21.36 | 21.40 | 20.86 | 20.86 | 3,103 | -0.55(-2.58%) |
Jun 05, 2020 | 21.47 | 21.53 | 21.23 | 21.41 | 15,306 | -0.70(-3.15%) |
Jun 04, 2020 | 21.76 | 22.11 | 21.71 | 22.10 | 5,151 | +0.51(+2.36%) |
Jun 03, 2020 | 21.84 | 21.86 | 21.60 | 21.60 | 23,494 | -0.37(-1.70%) |
Jun 02, 2020 | 21.85 | 22.05 | 21.74 | 21.97 | 11,805 | -0.15(-0.70%) |
Jun 01, 2020 | 22.72 | 22.72 | 22.12 | 22.12 | 32,652 | -0.64(-2.82%) |
May 29, 2020 | 22.82 | 23.19 | 22.73 | 22.77 | 26,165 | +0.40(+1.79%) |
May 28, 2020 | 22.28 | 22.49 | 21.99 | 22.37 | 18,398 | -0.67(-2.92%) |
May 27, 2020 | 23.11 | 23.34 | 23.04 | 23.04 | 8,384 | -0.59(-2.52%) |
May 26, 2020 | 23.84 | 23.84 | 23.51 | 23.63 | 23,366 | -1.77(-6.96%) |
May 22, 2020 | 25.56 | 25.56 | 25.36 | 25.40 | 2,275 | -0.06(-0.22%) |
May 21, 2020 | 25.10 | 25.58 | 25.10 | 25.46 | 8,156 | +0.54(+2.17%) |
May 20, 2020 | 24.85 | 24.99 | 24.56 | 24.91 | 6,423 | -0.77(-2.98%) |
May 19, 2020 | 25.45 | 25.68 | 25.33 | 25.68 | 3,893 | +0.57(+2.27%) |
May 18, 2020 | 25.83 | 25.83 | 25.10 | 25.11 | 27,270 | -1.27(-4.81%) |
May 15, 2020 | 26.52 | 26.64 | 26.38 | 26.38 | 4,240 | -0.15(-0.55%) |
May 14, 2020 | 26.89 | 27.20 | 26.52 | 26.52 | 12,996 | +0.70(+2.70%) |
May 13, 2020 | 25.66 | 25.94 | 25.54 | 25.83 | 9,401 | -0.16(-0.60%) |
May 12, 2020 | 25.45 | 25.98 | 25.42 | 25.98 | 7,812 | +0.64(+2.53%) |
May 11, 2020 | 25.61 | 25.61 | 25.28 | 25.34 | 8,763 | -0.54(-2.11%) |
May 08, 2020 | 26.03 | 26.07 | 25.89 | 25.89 | 13,754 | -0.80(-3.01%) |
May 07, 2020 | 26.82 | 26.94 | 26.69 | 26.69 | 4,311 | -0.87(-3.16%) |
May 06, 2020 | 26.69 | 27.56 | 26.69 | 27.56 | 7,021 | +0.35(+1.27%) |
May 05, 2020 | 26.97 | 27.21 | 26.81 | 27.21 | 11,477 | -0.52(-1.86%) |
May 04, 2020 | 28.24 | 28.30 | 27.73 | 27.73 | 9,666 | +0.21(+0.78%) |
May 01, 2020 | 27.32 | 27.60 | 27.12 | 27.52 | 11,789 | +0.86(+3.23%) |
Apr 30, 2020 | 26.21 | 26.71 | 26.21 | 26.66 | 12,661 | +1.53(+6.08%) |
Apr 29, 2020 | 25.17 | 25.17 | 24.78 | 25.13 | 15,154 | -0.98(-3.74%) |
Apr 28, 2020 | 25.47 | 26.11 | 25.47 | 26.11 | 7,669 | -0.70(-2.61%) |
Apr 27, 2020 | 26.77 | 26.98 | 26.66 | 26.80 | 12,801 | -0.76(-2.74%) |
Apr 24, 2020 | 27.59 | 27.89 | 27.43 | 27.56 | 4,757 | -0.45(-1.62%) |
Apr 23, 2020 | 27.63 | 28.01 | 27.10 | 28.01 | 27,075 | -0.15(-0.55%) |
Apr 22, 2020 | 28.12 | 28.48 | 28.06 | 28.17 | 26,339 | -0.98(-3.35%) |
Apr 21, 2020 | 28.61 | 29.23 | 28.51 | 29.14 | 35,459 | +0.61(+2.14%) |
Apr 20, 2020 | 28.30 | 28.54 | 27.84 | 28.53 | 11,197 | +0.76(+2.72%) |
Apr 17, 2020 | 27.51 | 28.31 | 27.50 | 27.78 | 16,650 | -0.69(-2.42%) |
Apr 16, 2020 | 28.46 | 28.84 | 28.42 | 28.47 | 24,961 | +0.42(+1.51%) |
Apr 15, 2020 | 28.12 | 28.21 | 27.82 | 28.04 | 39,362 | +0.67(+2.45%) |
Apr 14, 2020 | 27.34 | 27.49 | 26.98 | 27.37 | 39,590 | -1.11(-3.90%) |
Apr 13, 2020 | 28.72 | 28.92 | 28.43 | 28.49 | 13,472 | +0.21(+0.73%) |
Apr 09, 2020 | 28.29 | 28.65 | 27.85 | 28.28 | 22,752 | -0.71(-2.45%) |
Apr 08, 2020 | 29.12 | 29.49 | 28.83 | 28.99 | 24,303 | +0.16(+0.57%) |
Apr 07, 2020 | 26.59 | 28.92 | 26.59 | 28.82 | 86,297 | -0.72(-2.42%) |
Apr 06, 2020 | 31.04 | 31.04 | 29.40 | 29.54 | 76,387 | -3.92(-11.71%) |
Apr 03, 2020 | 33.24 | 33.76 | 33.08 | 33.46 | 37,024 | +1.42(+4.44%) |
Apr 02, 2020 | 32.95 | 33.32 | 31.92 | 32.03 | 75,078 | -0.84(-2.54%) |