Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.92 | 23.11 | 22.92 | 23.10 | 4,422 | +0.29(+1.26%) |
Jun 29, 2020 | 23.06 | 23.06 | 22.46 | 22.81 | 17,551 | -0.31(-1.33%) |
Jun 26, 2020 | 23.27 | 23.45 | 23.03 | 23.12 | 3,869 | +0.24(+1.06%) |
Jun 25, 2020 | 22.58 | 23.05 | 22.35 | 22.88 | 17,852 | +0.09(+0.39%) |
Jun 24, 2020 | 23.04 | 23.04 | 22.48 | 22.79 | 10,992 | +0.32(+1.43%) |
Jun 23, 2020 | 22.47 | 22.83 | 22.35 | 22.47 | 5,562 | +0.30(+1.34%) |
Jun 22, 2020 | 21.81 | 22.33 | 21.72 | 22.17 | 10,339 | +0.66(+3.07%) |
Jun 19, 2020 | 21.87 | 21.89 | 21.50 | 21.51 | 9,308 | -0.14(-0.66%) |
Jun 18, 2020 | 21.27 | 21.70 | 21.27 | 21.66 | 7,350 | +0.72(+3.42%) |
Jun 17, 2020 | 20.87 | 21.03 | 20.87 | 20.94 | 5,400 | +0.20(+0.94%) |
Jun 16, 2020 | 20.56 | 20.87 | 20.56 | 20.74 | 10,210 | +0.59(+2.93%) |
Jun 15, 2020 | 19.82 | 20.27 | 19.82 | 20.15 | 1,472 | -0.07(-0.35%) |
Jun 12, 2020 | 20.14 | 20.35 | 19.80 | 20.22 | 3,556 | +0.41(+2.09%) |
Jun 11, 2020 | 20.08 | 20.45 | 19.72 | 19.81 | 2,909 | -0.70(-3.39%) |
Jun 10, 2020 | 20.24 | 20.50 | 20.24 | 20.50 | 1,567 | +0.11(+0.54%) |
Jun 09, 2020 | 20.36 | 20.39 | 20.21 | 20.39 | 2,705 | -0.07(-0.32%) |
Jun 08, 2020 | 20.44 | 20.50 | 20.40 | 20.46 | 1,642 | +0.15(+0.75%) |
Jun 05, 2020 | 20.19 | 20.62 | 20.19 | 20.31 | 5,856 | +0.57(+2.91%) |
Jun 04, 2020 | 19.82 | 20.03 | 19.68 | 19.73 | 4,312 | -0.49(-2.41%) |
Jun 03, 2020 | 20.11 | 20.36 | 20.04 | 20.22 | 5,344 | +0.43(+2.17%) |
Jun 02, 2020 | 19.88 | 19.88 | 19.65 | 19.79 | 3,421 | +0.26(+1.32%) |
Jun 01, 2020 | 18.60 | 19.54 | 18.60 | 19.53 | 10,941 | +0.84(+4.49%) |
May 29, 2020 | 18.43 | 18.69 | 18.43 | 18.69 | 4,078 | +0.35(+1.88%) |
May 28, 2020 | 18.57 | 18.62 | 18.35 | 18.35 | 3,534 | -0.34(-1.83%) |
May 27, 2020 | 18.96 | 18.96 | 18.53 | 18.69 | 12,082 | -0.33(-1.74%) |
May 26, 2020 | 19.06 | 19.35 | 18.84 | 19.02 | 13,974 | +0.47(+2.55%) |
May 22, 2020 | 18.97 | 18.97 | 18.47 | 18.55 | 20,708 | -0.67(-3.48%) |
May 21, 2020 | 19.58 | 19.58 | 19.13 | 19.22 | 17,645 | -1.00(-4.93%) |
May 20, 2020 | 20.33 | 20.34 | 19.98 | 20.22 | 13,438 | +0.29(+1.43%) |
May 19, 2020 | 20.07 | 20.13 | 19.77 | 19.93 | 2,802 | +0.04(+0.22%) |
May 18, 2020 | 19.39 | 19.93 | 19.39 | 19.89 | 7,306 | +0.02(+0.09%) |
May 15, 2020 | 19.85 | 19.89 | 19.84 | 19.87 | 3,765 | +0.08(+0.40%) |
May 14, 2020 | 19.75 | 19.94 | 19.57 | 19.79 | 6,277 | +0.19(+0.98%) |
May 13, 2020 | 19.79 | 19.86 | 19.26 | 19.60 | 5,631 | -0.05(-0.24%) |
May 12, 2020 | 19.86 | 20.00 | 19.65 | 19.65 | 7,084 | +0.12(+0.63%) |
May 11, 2020 | 19.58 | 19.64 | 19.47 | 19.53 | 4,862 | -0.03(-0.14%) |
May 08, 2020 | 19.57 | 19.80 | 19.55 | 19.55 | 2,196 | +0.47(+2.45%) |
May 07, 2020 | 19.37 | 19.37 | 19.08 | 19.08 | 6,235 | +0.17(+0.91%) |
May 06, 2020 | 18.81 | 19.16 | 18.81 | 18.91 | 7,345 | +0.78(+4.32%) |
May 05, 2020 | 17.92 | 18.39 | 17.92 | 18.13 | 5,590 | +0.81(+4.69%) |
May 04, 2020 | 17.74 | 18.06 | 17.32 | 17.32 | 3,345 | -0.12(-0.69%) |
May 01, 2020 | 17.69 | 17.79 | 17.32 | 17.44 | 8,471 | -0.78(-4.27%) |
Apr 30, 2020 | 18.36 | 18.70 | 18.18 | 18.21 | 65,022 | -0.07(-0.38%) |
Apr 29, 2020 | 18.26 | 18.32 | 18.06 | 18.28 | 15,773 | -0.15(-0.81%) |
Apr 28, 2020 | 18.66 | 18.68 | 18.43 | 18.43 | 1,356 | +0.34(+1.89%) |
Apr 27, 2020 | 18.53 | 18.53 | 18.01 | 18.09 | 19,278 | +0.08(+0.43%) |
Apr 24, 2020 | 18.18 | 18.25 | 17.94 | 18.01 | 9,622 | -0.51(-2.74%) |
Apr 23, 2020 | 18.51 | 18.68 | 18.21 | 18.52 | 9,800 | -0.00(-0.01%) |
Apr 22, 2020 | 18.71 | 18.71 | 18.52 | 18.52 | 4,892 | +0.28(+1.52%) |
Apr 21, 2020 | 18.13 | 18.37 | 18.02 | 18.25 | 3,391 | -0.31(-1.69%) |
Apr 20, 2020 | 18.39 | 18.77 | 18.39 | 18.56 | 21,796 | -0.12(-0.67%) |
Apr 17, 2020 | 18.48 | 18.73 | 18.46 | 18.68 | 48,633 | +0.42(+2.30%) |
Apr 16, 2020 | 18.02 | 18.62 | 18.02 | 18.26 | 44,931 | +0.34(+1.92%) |
Apr 15, 2020 | 17.84 | 17.98 | 17.76 | 17.92 | 4,612 | -0.04(-0.22%) |
Apr 14, 2020 | 17.86 | 18.53 | 17.86 | 17.96 | 18,969 | +0.27(+1.52%) |
Apr 13, 2020 | 17.89 | 18.02 | 17.34 | 17.69 | 9,971 | -0.33(-1.86%) |
Apr 09, 2020 | 18.17 | 18.30 | 17.87 | 18.02 | 12,236 | -0.14(-0.79%) |
Apr 08, 2020 | 18.49 | 18.56 | 17.98 | 18.17 | 13,429 | +0.00(+0.00%) |
Apr 07, 2020 | 18.13 | 18.56 | 18.13 | 18.17 | 5,452 | +0.11(+0.62%) |
Apr 06, 2020 | 17.77 | 18.23 | 17.77 | 18.05 | 4,388 | +0.67(+3.87%) |
Apr 03, 2020 | 17.82 | 17.86 | 17.38 | 17.38 | 8,890 | -0.27(-1.52%) |
Apr 02, 2020 | 17.25 | 17.97 | 16.89 | 17.65 | 8,867 | +0.44(+2.56%) |