Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.03 | 24.03 | 24.03 | 150 | +0.00(+0.00%) | |
Jun 29, 2020 | 23.52 | 24.03 | 23.52 | 24.03 | 997 | +0.38(+1.62%) |
Jun 26, 2020 | 24.00 | 24.00 | 23.65 | 23.65 | 400 | -0.34(-1.43%) |
Jun 25, 2020 | 23.76 | 24.00 | 23.62 | 23.99 | 6,974 | +0.21(+0.90%) |
Jun 24, 2020 | 23.78 | 23.78 | 23.78 | 23.78 | 534 | -0.48(-1.98%) |
Jun 23, 2020 | 24.00 | 24.80 | 24.00 | 24.26 | 2,033 | +0.78(+3.32%) |
Jun 22, 2020 | 23.48 | 23.48 | 23.48 | 112 | +0.00(+0.00%) | |
Jun 19, 2020 | 23.37 | 23.48 | 23.37 | 23.48 | 500 | +0.03(+0.15%) |
Jun 18, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 245 | +0.05(+0.21%) |
Jun 17, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 206 | -0.03(-0.13%) |
Jun 16, 2020 | 23.50 | 23.61 | 23.43 | 23.43 | 613 | -0.12(-0.52%) |
Jun 15, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 510 | +0.82(+3.61%) |
Jun 12, 2020 | 22.81 | 23.00 | 22.59 | 22.73 | 5,900 | +0.13(+0.58%) |
Jun 11, 2020 | 23.47 | 23.50 | 22.60 | 22.60 | 938 | -1.73(-7.10%) |
Jun 10, 2020 | 24.49 | 24.49 | 24.33 | 24.33 | 977 | -0.95(-3.77%) |
Jun 09, 2020 | 25.28 | 25.28 | 25.28 | 119 | +0.00(+0.00%) | |
Jun 08, 2020 | 25.35 | 25.35 | 25.19 | 25.28 | 1,559 | +0.87(+3.54%) |
Jun 04, 2020 | 24.41 | 24.41 | 24.41 | 0 | -0.17(-0.67%) | |
Jun 03, 2020 | 24.58 | 24.58 | 24.58 | 24.58 | 371 | +0.52(+2.14%) |
Jun 02, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 600 | -0.10(-0.43%) |
Jun 01, 2020 | 24.17 | 24.17 | 24.17 | 24.17 | 523 | +0.16(+0.66%) |
May 29, 2020 | 24.01 | 24.01 | 24.01 | 1,820 | +0.00(+0.00%) | |
May 28, 2020 | 23.70 | 24.02 | 23.70 | 24.01 | 2,725 | +0.50(+2.13%) |
May 27, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 352 | -0.01(-0.04%) |
May 26, 2020 | 23.35 | 23.63 | 23.35 | 23.52 | 995 | +1.69(+7.74%) |
May 22, 2020 | 21.83 | 21.83 | 21.83 | 21.83 | 200 | -0.20(-0.91%) |
May 21, 2020 | 22.03 | 22.03 | 22.03 | 22.03 | 5,095 | -0.34(-1.52%) |
May 20, 2020 | 22.45 | 22.45 | 22.16 | 22.37 | 27,129 | +0.11(+0.49%) |
May 19, 2020 | 22.43 | 22.43 | 22.26 | 22.26 | 1,262 | -1.19(-5.07%) |
May 18, 2020 | 23.41 | 23.50 | 21.46 | 23.45 | 4,224 | +2.03(+9.48%) |
May 15, 2020 | 21.74 | 21.74 | 21.35 | 21.42 | 9,200 | -0.55(-2.51%) |
May 14, 2020 | 21.25 | 22.05 | 20.85 | 21.97 | 2,863 | +0.46(+2.14%) |
May 13, 2020 | 21.51 | 21.51 | 21.51 | 21.51 | 689 | -1.43(-6.23%) |
May 12, 2020 | 23.28 | 23.28 | 22.94 | 22.94 | 14,969 | -0.34(-1.45%) |
May 11, 2020 | 22.94 | 23.30 | 22.90 | 23.28 | 6,765 | +0.17(+0.73%) |
May 08, 2020 | 23.25 | 23.31 | 23.01 | 23.11 | 5,900 | -0.14(-0.60%) |
May 07, 2020 | 23.12 | 23.25 | 23.12 | 23.25 | 224 | -0.08(-0.35%) |
May 06, 2020 | 23.57 | 23.57 | 23.33 | 23.33 | 1,061 | -0.60(-2.50%) |
May 05, 2020 | 23.64 | 23.93 | 23.64 | 23.93 | 1,621 | +0.61(+2.60%) |
May 04, 2020 | 23.20 | 23.32 | 22.93 | 23.32 | 1,800 | -1.00(-4.12%) |
May 01, 2020 | 23.99 | 24.33 | 23.99 | 24.33 | 3,200 | -0.05(-0.22%) |
Apr 30, 2020 | 24.50 | 24.79 | 24.25 | 24.38 | 2,044 | -0.81(-3.22%) |
Apr 29, 2020 | 25.21 | 25.21 | 25.19 | 25.19 | 1,756 | +0.14(+0.57%) |
Apr 28, 2020 | 25.45 | 25.45 | 25.05 | 25.05 | 897 | +0.66(+2.72%) |
Apr 27, 2020 | 24.02 | 24.38 | 24.02 | 24.38 | 2,893 | +0.40(+1.69%) |
Apr 24, 2020 | 24.13 | 24.16 | 23.87 | 23.98 | 1,200 | -0.04(-0.17%) |
Apr 23, 2020 | 24.18 | 24.61 | 23.99 | 24.02 | 2,461 | -0.65(-2.63%) |
Apr 22, 2020 | 23.99 | 24.73 | 23.99 | 24.67 | 1,729 | +0.77(+3.20%) |
Apr 21, 2020 | 23.90 | 23.90 | 23.90 | 23.90 | 721 | -0.71(-2.87%) |
Apr 20, 2020 | 24.96 | 24.96 | 24.61 | 24.61 | 1,385 | -0.59(-2.34%) |
Apr 17, 2020 | 25.18 | 25.20 | 25.18 | 25.20 | 400 | +0.55(+2.23%) |
Apr 16, 2020 | 24.20 | 24.68 | 24.20 | 24.65 | 3,999 | +0.10(+0.41%) |
Apr 15, 2020 | 24.85 | 25.04 | 24.55 | 24.55 | 716 | -1.26(-4.88%) |
Apr 14, 2020 | 25.22 | 25.92 | 25.22 | 25.81 | 3,503 | +0.37(+1.45%) |
Apr 13, 2020 | 24.99 | 25.46 | 24.93 | 25.44 | 1,438 | +0.21(+0.84%) |
Apr 09, 2020 | 25.86 | 25.86 | 25.02 | 25.23 | 39,700 | +0.30(+1.19%) |
Apr 08, 2020 | 24.41 | 25.12 | 24.19 | 24.93 | 17,667 | +0.50(+2.05%) |
Apr 07, 2020 | 25.14 | 25.31 | 24.22 | 24.43 | 20,939 | +0.19(+0.78%) |
Apr 06, 2020 | 23.25 | 24.24 | 23.25 | 24.24 | 2,801 | +1.93(+8.65%) |
Apr 03, 2020 | 22.24 | 22.31 | 22.11 | 22.31 | 600 | -0.78(-3.38%) |
Apr 02, 2020 | 23.08 | 23.09 | 23.08 | 23.09 | 397 | +0.64(+2.85%) |