Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.25 | 22.29 | 22.25 | 22.28 | 39,910 | +0.02(+0.10%) |
Jun 29, 2020 | 22.27 | 22.27 | 22.25 | 22.25 | 34,738 | +0.02(+0.08%) |
Jun 26, 2020 | 22.25 | 22.31 | 22.22 | 22.24 | 97,507 | -0.03(-0.14%) |
Jun 25, 2020 | 22.25 | 22.31 | 22.24 | 22.27 | 36,513 | +0.01(+0.06%) |
Jun 24, 2020 | 22.23 | 22.31 | 22.23 | 22.25 | 30,537 | -0.02(-0.08%) |
Jun 23, 2020 | 22.26 | 22.30 | 22.26 | 22.27 | 57,237 | +0.00(+0.00%) |
Jun 22, 2020 | 22.27 | 22.29 | 22.18 | 22.27 | 37,800 | +0.00(+0.00%) |
Jun 19, 2020 | 22.32 | 22.32 | 22.26 | 22.27 | 49,090 | +0.03(+0.14%) |
Jun 18, 2020 | 22.27 | 22.31 | 22.23 | 22.24 | 54,125 | -0.00(-0.02%) |
Jun 17, 2020 | 22.21 | 22.25 | 22.20 | 22.25 | 20,255 | +0.04(+0.16%) |
Jun 16, 2020 | 22.23 | 22.25 | 22.19 | 22.21 | 46,035 | -0.01(-0.04%) |
Jun 15, 2020 | 22.12 | 22.25 | 22.12 | 22.22 | 32,378 | +0.03(+0.12%) |
Jun 12, 2020 | 22.15 | 22.22 | 22.15 | 22.19 | 33,588 | +0.04(+0.20%) |
Jun 11, 2020 | 22.25 | 22.25 | 22.15 | 22.15 | 138,471 | -0.10(-0.44%) |
Jun 10, 2020 | 22.25 | 22.25 | 22.21 | 22.25 | 41,116 | +0.02(+0.08%) |
Jun 09, 2020 | 22.20 | 22.25 | 22.20 | 22.23 | 47,804 | +0.02(+0.08%) |
Jun 08, 2020 | 22.19 | 22.25 | 22.17 | 22.21 | 116,887 | +0.05(+0.24%) |
Jun 05, 2020 | 22.15 | 22.19 | 22.14 | 22.16 | 72,456 | +0.04(+0.20%) |
Jun 04, 2020 | 22.10 | 22.21 | 22.10 | 22.11 | 66,450 | +0.01(+0.04%) |
Jun 03, 2020 | 22.09 | 22.20 | 22.08 | 22.10 | 80,171 | +0.04(+0.20%) |
Jun 02, 2020 | 22.09 | 22.14 | 22.06 | 22.06 | 87,434 | -0.02(-0.08%) |
Jun 01, 2020 | 22.11 | 22.11 | 22.02 | 22.08 | 63,404 | +0.00(+0.01%) |
May 29, 2020 | 22.09 | 22.09 | 22.03 | 22.07 | 60,299 | +0.04(+0.17%) |
May 28, 2020 | 22.04 | 22.06 | 21.99 | 22.04 | 72,551 | +0.00(+0.00%) |
May 27, 2020 | 21.99 | 22.04 | 21.98 | 22.04 | 88,059 | +0.04(+0.18%) |
May 26, 2020 | 21.96 | 22.04 | 21.96 | 22.00 | 68,379 | +0.03(+0.14%) |
May 22, 2020 | 21.95 | 22.03 | 21.92 | 21.96 | 355,157 | -0.01(-0.04%) |
May 21, 2020 | 21.98 | 22.04 | 21.95 | 21.97 | 59,735 | -0.01(-0.04%) |
May 20, 2020 | 21.95 | 22.00 | 21.91 | 21.98 | 73,521 | +0.02(+0.08%) |
May 19, 2020 | 21.96 | 21.96 | 21.93 | 21.96 | 54,704 | -0.02(-0.08%) |
May 18, 2020 | 21.96 | 22.01 | 21.93 | 21.98 | 38,666 | +0.01(+0.04%) |
May 15, 2020 | 21.90 | 22.03 | 21.89 | 21.97 | 118,235 | +0.05(+0.24%) |
May 14, 2020 | 21.88 | 21.92 | 21.88 | 21.92 | 54,211 | +0.02(+0.08%) |
May 13, 2020 | 21.88 | 21.90 | 21.88 | 21.90 | 28,195 | +0.00(+0.00%) |
May 12, 2020 | 21.88 | 21.91 | 21.86 | 21.90 | 76,689 | +0.03(+0.12%) |
May 11, 2020 | 21.85 | 21.88 | 21.84 | 21.88 | 47,403 | +0.00(+0.00%) |
May 08, 2020 | 21.86 | 21.91 | 21.86 | 21.88 | 43,086 | +0.02(+0.08%) |
May 07, 2020 | 21.85 | 21.90 | 21.83 | 21.86 | 58,525 | +0.04(+0.16%) |
May 06, 2020 | 21.81 | 21.89 | 21.81 | 21.82 | 63,845 | +0.00(+0.00%) |
May 05, 2020 | 21.82 | 21.90 | 21.74 | 21.82 | 351,894 | -0.08(-0.37%) |
May 04, 2020 | 21.80 | 21.90 | 21.80 | 21.90 | 37,894 | +0.07(+0.33%) |
May 01, 2020 | 21.82 | 21.86 | 21.74 | 21.83 | 112,386 | +0.05(+0.21%) |
Apr 30, 2020 | 21.78 | 21.89 | 21.75 | 21.79 | 61,597 | -0.02(-0.08%) |
Apr 29, 2020 | 21.78 | 21.92 | 21.77 | 21.80 | 62,344 | +0.01(+0.04%) |
Apr 28, 2020 | 21.87 | 21.88 | 21.77 | 21.79 | 48,032 | -0.06(-0.28%) |
Apr 27, 2020 | 21.87 | 21.87 | 21.72 | 21.86 | 74,989 | +0.03(+0.12%) |
Apr 24, 2020 | 21.79 | 21.83 | 21.70 | 21.83 | 30,539 | +0.06(+0.29%) |
Apr 23, 2020 | 21.75 | 21.83 | 21.66 | 21.77 | 103,896 | -0.05(-0.24%) |
Apr 22, 2020 | 21.77 | 21.82 | 21.65 | 21.82 | 95,772 | +0.09(+0.41%) |
Apr 21, 2020 | 21.79 | 21.79 | 21.67 | 21.73 | 92,320 | +0.03(+0.12%) |
Apr 20, 2020 | 21.74 | 21.77 | 21.64 | 21.71 | 237,803 | +0.01(+0.04%) |
Apr 17, 2020 | 21.75 | 21.76 | 21.68 | 21.70 | 359,936 | +0.03(+0.12%) |
Apr 16, 2020 | 21.68 | 21.76 | 21.67 | 21.67 | 85,137 | +0.01(+0.04%) |
Apr 15, 2020 | 21.73 | 21.76 | 21.59 | 21.66 | 66,356 | -0.06(-0.29%) |
Apr 14, 2020 | 21.74 | 21.74 | 21.62 | 21.72 | 96,542 | +0.04(+0.16%) |
Apr 13, 2020 | 21.61 | 21.74 | 21.46 | 21.69 | 178,944 | +0.01(+0.04%) |
Apr 09, 2020 | 21.46 | 21.68 | 21.46 | 21.68 | 69,981 | +0.24(+1.12%) |
Apr 08, 2020 | 21.38 | 21.56 | 21.37 | 21.44 | 79,997 | +0.04(+0.17%) |
Apr 07, 2020 | 21.44 | 21.44 | 21.23 | 21.40 | 138,210 | +0.12(+0.58%) |
Apr 06, 2020 | 21.22 | 21.43 | 21.19 | 21.28 | 91,623 | +0.16(+0.76%) |
Apr 03, 2020 | 21.14 | 21.26 | 21.08 | 21.12 | 230,904 | -0.03(-0.13%) |
Apr 02, 2020 | 21.23 | 21.29 | 21.14 | 21.15 | 72,848 | -0.08(-0.38%) |