Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.99 | 23.02 | 22.98 | 23.01 | 2,474 | -0.05(-0.21%) |
Jun 29, 2020 | 23.06 | 23.06 | 23.04 | 23.05 | 2,849 | -0.02(-0.07%) |
Jun 28, 2020 | 23.01 | 23.09 | 22.96 | 23.07 | 3,002 | +0.03(+0.14%) |
Jun 26, 2020 | 22.64 | 23.07 | 22.64 | 23.04 | 89,081 | +0.37(+1.63%) |
Jun 25, 2020 | 22.64 | 22.69 | 22.64 | 22.67 | 3,020 | -0.10(-0.45%) |
Jun 24, 2020 | 22.76 | 22.79 | 22.71 | 22.77 | 3,054 | +0.35(+1.58%) |
Jun 23, 2020 | 22.41 | 22.44 | 22.39 | 22.42 | 2,107 | -0.01(-0.04%) |
Jun 22, 2020 | 22.50 | 22.51 | 22.43 | 22.43 | 3,128 | -0.24(-1.06%) |
Jun 21, 2020 | 22.66 | 22.70 | 22.59 | 22.67 | 3,375 | +0.04(+0.19%) |
Jun 19, 2020 | 22.74 | 22.77 | 22.50 | 22.63 | 85,501 | -0.06(-0.28%) |
Jun 18, 2020 | 22.74 | 22.75 | 22.69 | 22.69 | 2,734 | +0.36(+1.60%) |
Jun 17, 2020 | 22.32 | 22.33 | 22.28 | 22.33 | 2,517 | +0.02(+0.08%) |
Jun 16, 2020 | 22.31 | 22.37 | 22.30 | 22.31 | 3,320 | +0.10(+0.46%) |
Jun 15, 2020 | 22.22 | 22.23 | 22.18 | 22.21 | 3,086 | -0.21(-0.95%) |
Jun 14, 2020 | 22.26 | 22.43 | 22.25 | 22.43 | 2,369 | +0.21(+0.94%) |
Jun 12, 2020 | 22.74 | 22.94 | 22.19 | 22.22 | 154,796 | -0.64(-2.79%) |
Jun 11, 2020 | 22.74 | 22.90 | 22.73 | 22.85 | 4,821 | +0.98(+4.46%) |
Jun 10, 2020 | 21.84 | 21.90 | 21.84 | 21.88 | 2,813 | -0.01(-0.06%) |
Jun 09, 2020 | 21.90 | 21.91 | 21.87 | 21.89 | 3,259 | +0.40(+1.86%) |
Jun 08, 2020 | 21.49 | 21.50 | 21.49 | 21.49 | 2,196 | -0.01(-0.06%) |
Jun 07, 2020 | 21.59 | 21.59 | 21.50 | 21.50 | 985 | -0.07(-0.32%) |
Jun 05, 2020 | 21.90 | 21.93 | 21.49 | 21.57 | 90,744 | -0.31(-1.42%) |
Jun 04, 2020 | 21.90 | 21.93 | 21.88 | 21.88 | 3,120 | +0.16(+0.74%) |
Jun 03, 2020 | 21.76 | 21.78 | 21.71 | 21.72 | 2,105 | -0.06(-0.28%) |
Jun 02, 2020 | 21.78 | 21.80 | 21.75 | 21.78 | 3,410 | -0.28(-1.28%) |
Jun 01, 2020 | 22.02 | 22.07 | 22.01 | 22.06 | 2,614 | -0.15(-0.69%) |
May 31, 2020 | 22.16 | 22.27 | 22.16 | 22.22 | 1,911 | +0.06(+0.29%) |
May 29, 2020 | 22.18 | 22.34 | 22.00 | 22.15 | 96,108 | -0.07(-0.29%) |
May 28, 2020 | 22.18 | 22.23 | 22.18 | 22.22 | 2,685 | -0.11(-0.49%) |
May 27, 2020 | 22.32 | 22.34 | 22.30 | 22.33 | 2,347 | +0.11(+0.51%) |
May 26, 2020 | 22.19 | 22.22 | 22.19 | 22.21 | 3,493 | -0.33(-1.48%) |
May 25, 2020 | 22.54 | 22.57 | 22.54 | 22.55 | 2,864 | -0.12(-0.51%) |
May 24, 2020 | 22.73 | 22.74 | 22.66 | 22.66 | 1,213 | -0.06(-0.26%) |
May 22, 2020 | 22.86 | 23.15 | 22.71 | 22.72 | 92,756 | -0.15(-0.66%) |
May 21, 2020 | 22.86 | 22.88 | 22.85 | 22.87 | 3,873 | -0.33(-1.43%) |
May 20, 2020 | 23.19 | 23.21 | 23.18 | 23.20 | 4,018 | -0.49(-2.08%) |
May 19, 2020 | 23.62 | 23.75 | 23.62 | 23.70 | 2,992 | -0.04(-0.15%) |
May 18, 2020 | 23.74 | 23.78 | 23.73 | 23.73 | 4,635 | -0.20(-0.85%) |
May 17, 2020 | 24.02 | 24.03 | 23.92 | 23.94 | 1,879 | -0.01(-0.03%) |
May 15, 2020 | 23.86 | 24.11 | 23.76 | 23.95 | 102,292 | +0.09(+0.39%) |
May 14, 2020 | 23.86 | 23.87 | 23.84 | 23.85 | 4,263 | -0.34(-1.41%) |
May 13, 2020 | 24.20 | 24.22 | 24.18 | 24.19 | 3,446 | -0.11(-0.44%) |
May 12, 2020 | 24.36 | 24.36 | 24.29 | 24.30 | 3,224 | +0.41(+1.71%) |
May 11, 2020 | 23.92 | 23.93 | 23.88 | 23.89 | 2,693 | +0.18(+0.77%) |
May 10, 2020 | 23.69 | 23.74 | 23.65 | 23.71 | 1,586 | +0.05(+0.21%) |
May 08, 2020 | 24.04 | 24.10 | 23.55 | 23.66 | 72,205 | -0.34(-1.41%) |
May 07, 2020 | 24.04 | 24.10 | 23.99 | 24.00 | 1,933 | -0.51(-2.08%) |
May 06, 2020 | 24.38 | 24.53 | 24.37 | 24.51 | 2,726 | +0.55(+2.29%) |
May 05, 2020 | 23.98 | 24.00 | 23.95 | 23.96 | 2,394 | -0.14(-0.59%) |
May 04, 2020 | 24.06 | 24.10 | 24.06 | 24.10 | 2,815 | -0.75(-3.03%) |
May 03, 2020 | 24.65 | 24.88 | 24.64 | 24.85 | 3,217 | +0.27(+1.08%) |
May 01, 2020 | 24.17 | 24.87 | 24.11 | 24.59 | 76,042 | +0.37(+1.53%) |
Apr 30, 2020 | 24.17 | 24.24 | 24.11 | 24.22 | 2,662 | +0.47(+1.97%) |
Apr 29, 2020 | 23.74 | 23.75 | 23.73 | 23.75 | 2,307 | -0.56(-2.32%) |
Apr 28, 2020 | 24.29 | 24.32 | 24.28 | 24.31 | 2,167 | -0.41(-1.64%) |
Apr 27, 2020 | 24.68 | 24.76 | 24.68 | 24.72 | 2,749 | -0.28(-1.11%) |
Apr 26, 2020 | 25.00 | 25.01 | 24.93 | 25.00 | 1,676 | +0.03(+0.11%) |
Apr 24, 2020 | 24.80 | 25.28 | 24.60 | 24.97 | 74,030 | +0.20(+0.79%) |
Apr 23, 2020 | 24.80 | 24.81 | 24.76 | 24.77 | 2,600 | +0.29(+1.20%) |
Apr 22, 2020 | 24.49 | 24.49 | 24.47 | 24.48 | 2,082 | +0.09(+0.39%) |
Apr 21, 2020 | 24.39 | 24.43 | 24.36 | 24.38 | 2,969 | +0.39(+1.61%) |
Apr 20, 2020 | 24.04 | 24.07 | 23.97 | 24.00 | 2,793 | +0.08(+0.33%) |
Apr 19, 2020 | 23.91 | 23.92 | 23.86 | 23.92 | 1,856 | +0.20(+0.83%) |
Apr 17, 2020 | 24.02 | 24.12 | 23.62 | 23.72 | 86,088 | -0.02(-0.10%) |
Apr 16, 2020 | 24.02 | 24.02 | 23.72 | 23.74 | 3,572 | -0.52(-2.14%) |
Apr 15, 2020 | 23.99 | 24.28 | 23.96 | 24.26 | 2,856 | +0.87(+3.71%) |
Apr 14, 2020 | 23.38 | 23.41 | 23.36 | 23.39 | 1,732 | -0.18(-0.77%) |
Apr 13, 2020 | 23.67 | 23.68 | 23.57 | 23.58 | 2,331 | +0.12(+0.50%) |
Apr 12, 2020 | 23.23 | 23.48 | 23.23 | 23.46 | 2,033 | +0.16(+0.67%) |
Apr 10, 2020 | 23.57 | 23.77 | 23.30 | 23.30 | 11,737 | -0.29(-1.23%) |
Apr 09, 2020 | 23.57 | 23.61 | 23.55 | 23.59 | 540 | -0.43(-1.80%) |
Apr 08, 2020 | 24.03 | 24.07 | 23.96 | 24.02 | 3,093 | -0.32(-1.33%) |
Apr 07, 2020 | 24.31 | 24.37 | 24.30 | 24.35 | 2,098 | -0.28(-1.12%) |
Apr 06, 2020 | 24.63 | 24.65 | 24.55 | 24.63 | 2,178 | -0.60(-2.38%) |
Apr 05, 2020 | 25.11 | 25.27 | 25.05 | 25.23 | 2,476 | +0.26(+1.05%) |
Apr 03, 2020 | 24.24 | 25.04 | 24.21 | 24.96 | 91,508 | +0.75(+3.09%) |
Apr 02, 2020 | 24.24 | 24.36 | 24.21 | 24.22 | 1,587 | -0.02(-0.07%) |