Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.47 | 21.70 | 21.47 | 21.62 | 35,633 | +0.16(+0.75%) |
Jun 29, 2020 | 21.77 | 21.77 | 21.38 | 21.46 | 128,701 | -0.08(-0.36%) |
Jun 26, 2020 | 21.69 | 21.69 | 21.49 | 21.54 | 51,270 | -0.27(-1.25%) |
Jun 25, 2020 | 21.74 | 21.81 | 21.57 | 21.81 | 121,122 | +0.05(+0.23%) |
Jun 24, 2020 | 21.95 | 21.95 | 21.62 | 21.76 | 55,037 | -0.22(-1.01%) |
Jun 23, 2020 | 22.02 | 22.04 | 21.92 | 21.99 | 72,523 | +0.06(+0.30%) |
Jun 22, 2020 | 21.97 | 21.98 | 21.87 | 21.92 | 61,281 | +0.00(+0.01%) |
Jun 19, 2020 | 22.02 | 22.02 | 21.86 | 21.92 | 92,481 | +0.04(+0.19%) |
Jun 18, 2020 | 21.86 | 21.96 | 21.77 | 21.88 | 46,370 | -0.07(-0.34%) |
Jun 17, 2020 | 22.00 | 22.02 | 21.88 | 21.95 | 116,165 | -0.02(-0.08%) |
Jun 16, 2020 | 22.16 | 22.16 | 21.88 | 21.97 | 46,600 | +0.16(+0.72%) |
Jun 15, 2020 | 21.42 | 21.89 | 21.38 | 21.81 | 45,484 | +0.20(+0.92%) |
Jun 12, 2020 | 21.93 | 21.98 | 21.41 | 21.62 | 180,235 | +0.23(+1.08%) |
Jun 11, 2020 | 21.53 | 21.62 | 21.26 | 21.38 | 40,078 | -0.53(-2.41%) |
Jun 10, 2020 | 21.93 | 22.03 | 21.74 | 21.91 | 219,324 | +0.02(+0.08%) |
Jun 09, 2020 | 21.92 | 21.98 | 21.86 | 21.90 | 68,328 | -0.28(-1.26%) |
Jun 08, 2020 | 22.13 | 22.18 | 22.06 | 22.18 | 111,079 | +0.12(+0.56%) |
Jun 05, 2020 | 22.04 | 22.26 | 21.94 | 22.05 | 101,208 | +0.31(+1.40%) |
Jun 04, 2020 | 21.74 | 21.76 | 21.61 | 21.75 | 57,457 | +0.00(+0.02%) |
Jun 03, 2020 | 21.61 | 21.79 | 21.58 | 21.74 | 108,587 | +0.23(+1.05%) |
Jun 02, 2020 | 21.46 | 21.52 | 21.36 | 21.52 | 60,339 | +0.25(+1.18%) |
Jun 01, 2020 | 21.24 | 21.28 | 21.18 | 21.27 | 55,914 | +0.02(+0.07%) |
May 29, 2020 | 21.19 | 21.25 | 21.16 | 21.25 | 56,864 | +0.06(+0.27%) |
May 28, 2020 | 21.21 | 21.30 | 21.16 | 21.19 | 79,818 | +0.04(+0.19%) |
May 27, 2020 | 21.26 | 21.26 | 21.11 | 21.15 | 81,791 | +0.09(+0.41%) |
May 26, 2020 | 21.03 | 21.17 | 20.92 | 21.07 | 72,328 | +0.28(+1.34%) |
May 22, 2020 | 20.70 | 20.82 | 20.67 | 20.79 | 86,819 | +0.02(+0.10%) |
May 21, 2020 | 20.70 | 20.90 | 20.70 | 20.76 | 95,381 | -0.03(-0.14%) |
May 20, 2020 | 20.64 | 20.80 | 20.60 | 20.79 | 53,980 | +0.25(+1.24%) |
May 19, 2020 | 20.48 | 20.58 | 20.45 | 20.54 | 57,972 | +0.07(+0.32%) |
May 18, 2020 | 20.46 | 20.53 | 20.37 | 20.47 | 64,580 | +0.31(+1.55%) |
May 15, 2020 | 19.98 | 20.60 | 19.98 | 20.16 | 111,902 | +0.01(+0.07%) |
May 14, 2020 | 20.11 | 20.18 | 19.94 | 20.15 | 67,187 | -0.06(-0.31%) |
May 13, 2020 | 20.35 | 20.35 | 20.13 | 20.21 | 93,046 | -0.08(-0.40%) |
May 12, 2020 | 20.45 | 20.49 | 20.28 | 20.29 | 85,149 | +0.02(+0.10%) |
May 11, 2020 | 20.31 | 20.38 | 20.21 | 20.27 | 36,674 | -0.12(-0.60%) |
May 08, 2020 | 20.28 | 20.40 | 20.26 | 20.40 | 866,485 | +0.15(+0.73%) |
May 07, 2020 | 20.18 | 20.30 | 20.18 | 20.25 | 91,302 | +0.09(+0.43%) |
May 06, 2020 | 20.30 | 20.36 | 20.12 | 20.16 | 104,640 | -0.07(-0.32%) |
May 05, 2020 | 20.05 | 20.27 | 20.05 | 20.23 | 263,631 | +0.23(+1.15%) |
May 04, 2020 | 19.89 | 20.02 | 19.89 | 20.00 | 63,034 | -0.04(-0.19%) |
May 01, 2020 | 20.18 | 20.24 | 20.00 | 20.03 | 30,563 | -0.33(-1.63%) |
Apr 30, 2020 | 20.08 | 20.37 | 20.08 | 20.37 | 46,248 | +0.24(+1.18%) |
Apr 29, 2020 | 19.90 | 20.13 | 19.90 | 20.13 | 71,013 | +0.35(+1.76%) |
Apr 28, 2020 | 19.75 | 19.82 | 19.61 | 19.78 | 58,862 | +0.08(+0.41%) |
Apr 27, 2020 | 19.75 | 19.82 | 19.64 | 19.70 | 110,412 | -0.08(-0.39%) |
Apr 24, 2020 | 19.88 | 19.88 | 19.59 | 19.78 | 39,659 | -0.05(-0.25%) |
Apr 23, 2020 | 19.78 | 19.90 | 19.64 | 19.83 | 57,676 | +0.20(+1.04%) |
Apr 22, 2020 | 19.75 | 19.75 | 19.54 | 19.62 | 39,587 | +0.18(+0.92%) |
Apr 21, 2020 | 19.55 | 19.56 | 18.96 | 19.44 | 150,562 | -0.31(-1.56%) |
Apr 20, 2020 | 19.98 | 20.01 | 19.70 | 19.75 | 46,716 | -0.45(-2.23%) |
Apr 17, 2020 | 20.13 | 20.24 | 20.05 | 20.20 | 104,657 | +0.15(+0.73%) |
Apr 16, 2020 | 20.15 | 20.15 | 19.92 | 20.06 | 52,054 | +0.02(+0.12%) |
Apr 15, 2020 | 19.92 | 20.09 | 19.89 | 20.03 | 43,049 | -0.34(-1.68%) |
Apr 14, 2020 | 20.42 | 20.77 | 20.02 | 20.37 | 173,168 | +0.14(+0.69%) |
Apr 13, 2020 | 20.28 | 20.28 | 19.53 | 20.24 | 157,357 | +0.12(+0.61%) |
Apr 09, 2020 | 19.85 | 20.64 | 19.61 | 20.11 | 288,512 | +1.14(+5.98%) |
Apr 08, 2020 | 18.58 | 19.02 | 18.58 | 18.98 | 157,126 | +0.40(+2.15%) |
Apr 07, 2020 | 18.51 | 18.94 | 18.50 | 18.58 | 181,235 | +0.26(+1.42%) |
Apr 06, 2020 | 18.25 | 18.48 | 18.10 | 18.32 | 171,638 | +0.23(+1.28%) |
Apr 03, 2020 | 18.32 | 18.50 | 17.65 | 18.09 | 100,985 | -0.10(-0.54%) |
Apr 02, 2020 | 17.73 | 18.38 | 17.73 | 18.19 | 36,715 | +0.26(+1.46%) |