Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.54 | 22.93 | 22.54 | 22.76 | 3,968 | +0.26(+1.16%) |
Jun 29, 2020 | 22.48 | 22.50 | 22.46 | 22.50 | 2,231 | +0.32(+1.45%) |
Jun 26, 2020 | 22.39 | 22.60 | 22.11 | 22.18 | 5,800 | -0.58(-2.53%) |
Jun 25, 2020 | 22.50 | 22.76 | 22.33 | 22.76 | 5,613 | +0.20(+0.87%) |
Jun 24, 2020 | 22.75 | 22.82 | 22.21 | 22.56 | 4,824 | -0.59(-2.53%) |
Jun 23, 2020 | 23.46 | 23.46 | 23.05 | 23.14 | 5,919 | -0.13(-0.54%) |
Jun 22, 2020 | 23.29 | 23.29 | 23.14 | 23.27 | 2,850 | -0.02(-0.08%) |
Jun 19, 2020 | 24.18 | 24.18 | 23.29 | 23.29 | 6,800 | -0.63(-2.62%) |
Jun 18, 2020 | 24.00 | 24.02 | 23.79 | 23.92 | 3,983 | -0.29(-1.21%) |
Jun 17, 2020 | 25.15 | 25.15 | 24.21 | 24.21 | 25,774 | -0.70(-2.81%) |
Jun 16, 2020 | 25.33 | 25.33 | 24.80 | 24.91 | 4,045 | +0.62(+2.57%) |
Jun 15, 2020 | 24.06 | 24.43 | 24.06 | 24.29 | 15,118 | -0.05(-0.23%) |
Jun 12, 2020 | 24.40 | 24.40 | 23.85 | 24.34 | 220,800 | +0.81(+3.44%) |
Jun 11, 2020 | 24.28 | 24.28 | 23.53 | 23.53 | 7,176 | -1.70(-6.74%) |
Jun 10, 2020 | 26.35 | 26.35 | 25.23 | 25.23 | 5,670 | -1.08(-4.10%) |
Jun 09, 2020 | 26.52 | 26.52 | 26.23 | 26.31 | 3,291 | -0.65(-2.41%) |
Jun 08, 2020 | 26.33 | 26.99 | 26.33 | 26.96 | 7,366 | +1.04(+4.01%) |
Jun 05, 2020 | 25.74 | 26.37 | 25.73 | 25.92 | 7,500 | +1.19(+4.81%) |
Jun 04, 2020 | 24.38 | 24.76 | 24.38 | 24.73 | 2,684 | +0.09(+0.37%) |
Jun 03, 2020 | 24.12 | 24.76 | 24.12 | 24.64 | 10,313 | +0.88(+3.70%) |
Jun 02, 2020 | 23.69 | 23.91 | 23.69 | 23.76 | 3,677 | +0.10(+0.44%) |
Jun 01, 2020 | 23.56 | 23.74 | 23.56 | 23.66 | 2,274 | +0.61(+2.63%) |
May 29, 2020 | 22.88 | 23.31 | 22.87 | 23.05 | 4,900 | -0.25(-1.06%) |
May 28, 2020 | 23.29 | 23.33 | 23.14 | 23.30 | 3,074 | -0.16(-0.68%) |
May 27, 2020 | 23.48 | 23.48 | 23.21 | 23.46 | 3,686 | +0.46(+1.99%) |
May 26, 2020 | 23.05 | 23.12 | 22.83 | 23.00 | 3,247 | +1.09(+4.95%) |
May 22, 2020 | 21.94 | 21.94 | 21.73 | 21.92 | 2,000 | -0.06(-0.29%) |
May 21, 2020 | 21.87 | 22.05 | 21.87 | 21.98 | 5,836 | +0.14(+0.63%) |
May 20, 2020 | 21.73 | 21.84 | 21.66 | 21.84 | 2,807 | +0.23(+1.08%) |
May 19, 2020 | 21.70 | 21.99 | 21.51 | 21.61 | 4,552 | -0.24(-1.10%) |
May 18, 2020 | 21.45 | 21.90 | 21.45 | 21.85 | 9,115 | +1.69(+8.36%) |
May 15, 2020 | 19.91 | 20.16 | 19.81 | 20.16 | 1,400 | +0.07(+0.34%) |
May 14, 2020 | 19.28 | 20.11 | 19.28 | 20.10 | 2,923 | +0.12(+0.59%) |
May 13, 2020 | 20.62 | 20.62 | 19.88 | 19.98 | 7,660 | -0.64(-3.12%) |
May 12, 2020 | 21.05 | 21.05 | 20.62 | 20.62 | 7,328 | -1.13(-5.20%) |
May 11, 2020 | 21.91 | 22.11 | 21.66 | 21.75 | 10,986 | -0.54(-2.42%) |
May 08, 2020 | 22.05 | 22.32 | 22.05 | 22.29 | 3,400 | +0.64(+2.97%) |
May 07, 2020 | 21.62 | 21.85 | 21.61 | 21.65 | 17,667 | +0.73(+3.48%) |
May 06, 2020 | 21.47 | 21.47 | 20.92 | 20.92 | 2,554 | -0.58(-2.70%) |
May 05, 2020 | 21.97 | 21.97 | 21.46 | 21.50 | 8,705 | +0.02(+0.07%) |
May 04, 2020 | 21.38 | 21.49 | 21.14 | 21.48 | 26,841 | -0.21(-0.95%) |
May 01, 2020 | 21.85 | 21.87 | 21.48 | 21.69 | 10,300 | -0.85(-3.77%) |
Apr 30, 2020 | 22.66 | 22.66 | 22.20 | 22.54 | 19,731 | -0.40(-1.72%) |
Apr 29, 2020 | 22.80 | 23.27 | 22.79 | 22.94 | 8,615 | +0.56(+2.48%) |
Apr 28, 2020 | 22.75 | 22.75 | 22.37 | 22.38 | 5,594 | +0.36(+1.63%) |
Apr 27, 2020 | 22.07 | 22.07 | 22.02 | 22.02 | 462 | +0.91(+4.29%) |
Apr 24, 2020 | 20.83 | 21.26 | 20.79 | 21.11 | 6,500 | +0.17(+0.81%) |
Apr 23, 2020 | 21.14 | 21.32 | 20.85 | 20.95 | 16,336 | -0.37(-1.74%) |
Apr 22, 2020 | 21.22 | 21.36 | 21.22 | 21.32 | 3,568 | +0.44(+2.10%) |
Apr 21, 2020 | 20.80 | 21.14 | 20.65 | 20.88 | 29,624 | -0.38(-1.79%) |
Apr 20, 2020 | 21.76 | 21.82 | 21.26 | 21.26 | 30,265 | -1.02(-4.58%) |
Apr 17, 2020 | 22.22 | 22.28 | 22.10 | 22.28 | 7,300 | +0.87(+4.06%) |
Apr 16, 2020 | 21.72 | 21.72 | 21.34 | 21.41 | 26,911 | -0.44(-2.01%) |
Apr 15, 2020 | 21.66 | 22.13 | 21.66 | 21.85 | 2,787 | -0.77(-3.40%) |
Apr 14, 2020 | 22.75 | 22.75 | 22.52 | 22.62 | 3,555 | +0.44(+1.98%) |
Apr 13, 2020 | 22.97 | 22.97 | 22.18 | 22.18 | 9,351 | -0.95(-4.12%) |
Apr 09, 2020 | 23.31 | 23.31 | 22.84 | 23.13 | 2,000 | +1.23(+5.61%) |
Apr 08, 2020 | 21.19 | 22.00 | 21.19 | 21.91 | 9,241 | +1.18(+5.67%) |
Apr 07, 2020 | 21.47 | 21.47 | 20.68 | 20.73 | 3,266 | +0.07(+0.34%) |
Apr 06, 2020 | 20.16 | 20.77 | 20.16 | 20.66 | 4,793 | +1.79(+9.49%) |
Apr 03, 2020 | 19.23 | 19.23 | 18.51 | 18.87 | 12,500 | -0.41(-2.13%) |
Apr 02, 2020 | 19.78 | 19.91 | 18.93 | 19.28 | 8,835 | -0.54(-2.71%) |