Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.02 | 21.14 | 21.02 | 21.10 | 155,611 | +0.02(+0.08%) |
Jun 29, 2020 | 21.09 | 21.09 | 20.99 | 21.08 | 126,543 | +0.04(+0.21%) |
Jun 26, 2020 | 21.09 | 21.09 | 21.00 | 21.04 | 68,915 | -0.02(-0.08%) |
Jun 25, 2020 | 21.19 | 21.31 | 21.05 | 21.06 | 84,971 | -0.07(-0.34%) |
Jun 24, 2020 | 21.22 | 21.22 | 21.07 | 21.13 | 88,071 | -0.01(-0.04%) |
Jun 23, 2020 | 21.19 | 21.19 | 21.09 | 21.14 | 89,420 | +0.04(+0.21%) |
Jun 22, 2020 | 21.04 | 21.20 | 21.03 | 21.09 | 90,888 | +0.00(+0.00%) |
Jun 19, 2020 | 21.01 | 21.20 | 21.01 | 21.09 | 99,431 | +0.03(+0.13%) |
Jun 18, 2020 | 21.30 | 21.30 | 20.99 | 21.06 | 135,219 | -0.12(-0.59%) |
Jun 17, 2020 | 21.26 | 21.27 | 21.17 | 21.19 | 89,381 | -0.08(-0.38%) |
Jun 16, 2020 | 21.01 | 21.27 | 21.01 | 21.27 | 110,167 | +0.20(+0.93%) |
Jun 15, 2020 | 21.12 | 21.12 | 21.04 | 21.07 | 83,198 | -0.04(-0.21%) |
Jun 12, 2020 | 21.13 | 21.27 | 21.07 | 21.12 | 101,796 | +0.02(+0.09%) |
Jun 11, 2020 | 21.15 | 21.17 | 20.98 | 21.10 | 119,805 | -0.11(-0.50%) |
Jun 10, 2020 | 21.12 | 21.21 | 21.06 | 21.20 | 94,003 | +0.13(+0.63%) |
Jun 09, 2020 | 21.04 | 21.10 | 20.95 | 21.07 | 68,197 | +0.05(+0.25%) |
Jun 08, 2020 | 20.96 | 21.10 | 20.96 | 21.02 | 96,954 | +0.00(+0.00%) |
Jun 05, 2020 | 21.11 | 21.17 | 20.98 | 21.02 | 173,643 | -0.04(-0.21%) |
Jun 04, 2020 | 21.12 | 21.18 | 21.03 | 21.06 | 110,763 | -0.04(-0.17%) |
Jun 03, 2020 | 21.12 | 21.19 | 21.06 | 21.10 | 152,664 | -0.03(-0.13%) |
Jun 02, 2020 | 21.12 | 21.20 | 21.06 | 21.12 | 132,988 | +0.03(+0.13%) |
Jun 01, 2020 | 21.10 | 21.21 | 21.04 | 21.10 | 152,288 | +0.11(+0.51%) |
May 29, 2020 | 20.84 | 21.04 | 20.79 | 20.99 | 137,515 | +0.19(+0.94%) |
May 28, 2020 | 20.81 | 20.89 | 20.71 | 20.80 | 136,373 | +0.07(+0.34%) |
May 27, 2020 | 20.81 | 20.81 | 20.50 | 20.73 | 161,401 | +0.07(+0.34%) |
May 26, 2020 | 20.55 | 20.76 | 20.52 | 20.66 | 151,649 | +0.19(+0.95%) |
May 22, 2020 | 20.46 | 20.52 | 20.38 | 20.46 | 73,047 | +0.09(+0.43%) |
May 21, 2020 | 20.37 | 20.37 | 20.22 | 20.37 | 117,579 | +0.15(+0.74%) |
May 20, 2020 | 20.14 | 20.34 | 20.09 | 20.22 | 88,396 | +0.20(+1.02%) |
May 19, 2020 | 19.96 | 20.13 | 19.96 | 20.02 | 68,686 | +0.06(+0.31%) |
May 18, 2020 | 20.10 | 20.12 | 19.88 | 19.96 | 68,362 | +0.03(+0.13%) |
May 15, 2020 | 19.95 | 19.99 | 19.90 | 19.93 | 44,144 | +0.02(+0.09%) |
May 14, 2020 | 19.79 | 20.01 | 19.66 | 19.91 | 117,573 | +0.15(+0.77%) |
May 13, 2020 | 20.01 | 20.03 | 19.75 | 19.76 | 87,990 | -0.18(-0.89%) |
May 12, 2020 | 19.96 | 20.07 | 19.83 | 19.93 | 106,882 | +0.13(+0.67%) |
May 11, 2020 | 19.89 | 19.95 | 19.74 | 19.80 | 106,087 | -0.07(-0.36%) |
May 08, 2020 | 19.92 | 20.00 | 19.78 | 19.87 | 58,873 | +0.07(+0.36%) |
May 07, 2020 | 19.69 | 19.83 | 19.67 | 19.80 | 62,957 | +0.08(+0.40%) |
May 06, 2020 | 19.72 | 19.86 | 19.65 | 19.72 | 90,656 | -0.12(-0.62%) |
May 05, 2020 | 19.61 | 19.85 | 19.61 | 19.85 | 101,668 | +0.26(+1.31%) |
May 04, 2020 | 19.56 | 19.65 | 19.50 | 19.59 | 111,440 | +0.03(+0.14%) |
May 01, 2020 | 19.52 | 19.69 | 19.52 | 19.56 | 158,505 | -0.05(-0.27%) |
Apr 30, 2020 | 19.56 | 19.68 | 19.48 | 19.62 | 121,146 | +0.03(+0.14%) |
Apr 29, 2020 | 19.57 | 19.83 | 19.57 | 19.59 | 136,005 | -0.02(-0.09%) |
Apr 28, 2020 | 19.78 | 19.79 | 19.48 | 19.61 | 217,604 | +0.03(+0.14%) |
Apr 27, 2020 | 19.57 | 19.66 | 19.48 | 19.58 | 205,385 | -0.22(-1.12%) |
Apr 24, 2020 | 19.97 | 19.97 | 19.63 | 19.80 | 164,279 | -0.11(-0.53%) |
Apr 23, 2020 | 20.16 | 20.16 | 19.87 | 19.91 | 158,918 | -0.11(-0.53%) |
Apr 22, 2020 | 20.01 | 20.27 | 19.95 | 20.01 | 110,034 | +0.00(+0.00%) |
Apr 21, 2020 | 20.23 | 20.33 | 19.94 | 20.01 | 131,351 | -0.22(-1.09%) |
Apr 20, 2020 | 20.31 | 20.40 | 20.16 | 20.24 | 100,806 | -0.05(-0.26%) |
Apr 17, 2020 | 20.57 | 20.61 | 20.25 | 20.29 | 146,164 | -0.11(-0.56%) |
Apr 16, 2020 | 20.22 | 20.46 | 20.20 | 20.40 | 115,602 | +0.05(+0.26%) |
Apr 15, 2020 | 20.22 | 20.44 | 20.12 | 20.35 | 195,054 | +0.10(+0.48%) |
Apr 14, 2020 | 20.26 | 20.26 | 20.09 | 20.25 | 437,745 | +0.06(+0.27%) |
Apr 13, 2020 | 20.37 | 20.38 | 19.60 | 20.20 | 209,776 | -0.34(-1.67%) |
Apr 09, 2020 | 19.90 | 20.70 | 19.90 | 20.54 | 293,921 | +0.84(+4.25%) |
Apr 08, 2020 | 19.57 | 20.07 | 19.57 | 19.70 | 302,443 | +0.04(+0.22%) |
Apr 07, 2020 | 19.93 | 20.00 | 19.47 | 19.66 | 203,614 | +0.02(+0.09%) |
Apr 06, 2020 | 20.02 | 20.02 | 19.33 | 19.64 | 194,171 | +0.31(+1.59%) |
Apr 03, 2020 | 19.55 | 20.16 | 19.33 | 19.33 | 218,539 | -0.41(-2.10%) |
Apr 02, 2020 | 19.60 | 19.81 | 19.38 | 19.75 | 237,917 | +0.04(+0.22%) |