Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.81 | 21.10 | 20.72 | 21.09 | 822,453 | +0.37(+1.80%) |
Jun 29, 2020 | 20.60 | 20.82 | 20.37 | 20.71 | 1,518,940 | +0.11(+0.52%) |
Jun 26, 2020 | 21.03 | 21.08 | 20.52 | 20.61 | 746,533 | -0.40(-1.92%) |
Jun 25, 2020 | 21.04 | 21.18 | 20.81 | 21.01 | 806,072 | -0.02(-0.09%) |
Jun 24, 2020 | 21.11 | 21.29 | 20.56 | 21.03 | 1,121,717 | -0.22(-1.02%) |
Jun 23, 2020 | 21.39 | 21.54 | 21.23 | 21.24 | 887,969 | -0.06(-0.28%) |
Jun 22, 2020 | 21.65 | 21.74 | 21.23 | 21.30 | 517,176 | -0.26(-1.19%) |
Jun 19, 2020 | 21.64 | 21.75 | 21.39 | 21.56 | 1,036,337 | +0.29(+1.39%) |
Jun 18, 2020 | 21.38 | 21.56 | 21.09 | 21.26 | 521,007 | -0.15(-0.69%) |
Jun 17, 2020 | 21.36 | 21.73 | 21.17 | 21.41 | 734,524 | +0.16(+0.74%) |
Jun 16, 2020 | 21.41 | 21.49 | 21.07 | 21.25 | 641,332 | +0.10(+0.46%) |
Jun 15, 2020 | 20.61 | 21.17 | 20.38 | 21.16 | 786,931 | +0.43(+2.09%) |
Jun 12, 2020 | 20.75 | 20.94 | 20.41 | 20.72 | 1,134,499 | +0.19(+0.91%) |
Jun 11, 2020 | 20.72 | 21.17 | 20.52 | 20.54 | 1,222,821 | -0.39(-1.88%) |
Jun 10, 2020 | 21.00 | 21.18 | 20.41 | 20.93 | 1,922,219 | +0.25(+1.19%) |
Jun 09, 2020 | 21.00 | 21.04 | 20.48 | 20.68 | 844,347 | -0.32(-1.54%) |
Jun 08, 2020 | 20.25 | 21.15 | 20.23 | 21.01 | 903,710 | +0.74(+3.64%) |
Jun 05, 2020 | 20.80 | 21.07 | 20.21 | 20.27 | 1,982,855 | -0.45(-2.18%) |
Jun 04, 2020 | 20.86 | 21.45 | 20.67 | 20.72 | 1,367,862 | -0.22(-1.03%) |
Jun 03, 2020 | 20.99 | 21.20 | 20.63 | 20.94 | 1,626,518 | +0.04(+0.19%) |
Jun 02, 2020 | 21.19 | 21.29 | 20.79 | 20.90 | 1,085,527 | -0.34(-1.62%) |
Jun 01, 2020 | 20.82 | 21.42 | 20.76 | 21.24 | 1,057,889 | +0.42(+2.03%) |
May 29, 2020 | 20.64 | 20.90 | 20.56 | 20.82 | 1,219,639 | +0.06(+0.28%) |
May 28, 2020 | 20.94 | 21.12 | 20.52 | 20.76 | 1,283,236 | -0.17(-0.80%) |
May 27, 2020 | 20.52 | 20.94 | 19.87 | 20.93 | 1,621,925 | +0.38(+1.87%) |
May 26, 2020 | 21.09 | 21.23 | 20.55 | 20.55 | 1,479,365 | -0.37(-1.79%) |
May 22, 2020 | 20.95 | 21.02 | 20.78 | 20.92 | 728,834 | -0.13(-0.61%) |
May 21, 2020 | 21.24 | 21.35 | 20.75 | 21.05 | 929,369 | -0.20(-0.93%) |
May 20, 2020 | 21.37 | 21.51 | 20.91 | 21.24 | 2,027,572 | +0.17(+0.79%) |
May 19, 2020 | 21.44 | 21.59 | 21.08 | 21.08 | 794,445 | -0.38(-1.79%) |
May 18, 2020 | 21.75 | 21.86 | 21.37 | 21.46 | 1,694,559 | -0.17(-0.77%) |
May 15, 2020 | 21.61 | 21.96 | 21.50 | 21.63 | 1,381,682 | +0.00(+0.00%) |
May 14, 2020 | 21.90 | 22.10 | 21.50 | 21.63 | 1,984,927 | -0.34(-1.57%) |
May 13, 2020 | 21.99 | 22.43 | 21.61 | 21.97 | 1,341,913 | +0.04(+0.18%) |
May 12, 2020 | 21.89 | 22.55 | 21.53 | 21.93 | 1,799,670 | +0.12(+0.54%) |
May 11, 2020 | 21.33 | 21.84 | 21.24 | 21.81 | 1,682,953 | +0.53(+2.49%) |
May 08, 2020 | 20.49 | 21.45 | 20.34 | 21.28 | 1,766,595 | +0.98(+4.84%) |
May 07, 2020 | 20.55 | 20.69 | 19.42 | 20.30 | 3,433,160 | -0.07(-0.34%) |
May 06, 2020 | 20.03 | 21.07 | 19.88 | 20.37 | 1,984,239 | +0.46(+2.32%) |
May 05, 2020 | 20.33 | 20.81 | 19.88 | 19.91 | 1,307,605 | -0.40(-1.98%) |
May 04, 2020 | 20.82 | 20.82 | 20.12 | 20.31 | 1,225,601 | -0.50(-2.41%) |
May 01, 2020 | 20.12 | 20.92 | 20.12 | 20.81 | 957,096 | +0.55(+2.72%) |
Apr 30, 2020 | 20.60 | 20.60 | 20.10 | 20.26 | 3,247,479 | -0.29(-1.39%) |
Apr 29, 2020 | 20.26 | 20.81 | 20.26 | 20.55 | 1,193,624 | +0.20(+0.97%) |
Apr 28, 2020 | 20.45 | 20.70 | 20.18 | 20.35 | 1,563,739 | -0.09(-0.43%) |
Apr 27, 2020 | 20.79 | 20.84 | 20.30 | 20.44 | 1,904,493 | -0.13(-0.62%) |
Apr 24, 2020 | 20.60 | 20.69 | 20.23 | 20.57 | 1,049,663 | +0.17(+0.82%) |
Apr 23, 2020 | 20.39 | 20.71 | 20.10 | 20.40 | 2,010,004 | -0.07(-0.34%) |
Apr 22, 2020 | 20.54 | 20.85 | 20.40 | 20.47 | 2,100,802 | +0.10(+0.48%) |
Apr 21, 2020 | 20.07 | 20.41 | 19.85 | 20.37 | 1,521,196 | +0.14(+0.68%) |
Apr 20, 2020 | 19.98 | 20.55 | 19.81 | 20.23 | 1,963,748 | +0.25(+1.23%) |
Apr 17, 2020 | 19.41 | 20.04 | 19.22 | 19.99 | 2,445,383 | +0.71(+3.67%) |
Apr 16, 2020 | 18.89 | 19.43 | 18.76 | 19.28 | 993,410 | +0.43(+2.29%) |
Apr 15, 2020 | 18.68 | 19.00 | 18.32 | 18.85 | 1,257,722 | -0.01(-0.05%) |
Apr 14, 2020 | 18.79 | 19.13 | 18.63 | 18.86 | 950,001 | +0.05(+0.26%) |
Apr 13, 2020 | 18.59 | 19.01 | 18.42 | 18.81 | 849,859 | +0.15(+0.79%) |
Apr 09, 2020 | 18.68 | 18.94 | 18.54 | 18.66 | 1,110,696 | -0.02(-0.11%) |
Apr 08, 2020 | 18.62 | 18.95 | 18.29 | 18.68 | 919,859 | +0.22(+1.17%) |
Apr 07, 2020 | 18.51 | 18.96 | 18.21 | 18.46 | 1,712,104 | -0.05(-0.27%) |
Apr 06, 2020 | 18.75 | 19.08 | 18.34 | 18.51 | 800,802 | -0.11(-0.58%) |
Apr 03, 2020 | 18.63 | 18.90 | 18.21 | 18.62 | 983,646 | -0.14(-0.73%) |
Apr 02, 2020 | 17.94 | 18.77 | 17.91 | 18.76 | 1,115,275 | +0.69(+3.81%) |