Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.55 | 23.64 | 23.55 | 23.55 | 7,112 | -0.43(-1.80%) |
Jun 29, 2020 | 23.23 | 23.98 | 23.13 | 23.98 | 784 | +0.41(+1.75%) |
Jun 26, 2020 | 23.56 | 23.57 | 23.56 | 23.57 | 322 | -0.10(-0.43%) |
Jun 25, 2020 | 23.66 | 23.68 | 23.22 | 23.67 | 5,462 | +0.45(+1.92%) |
Jun 24, 2020 | 23.22 | 23.22 | 23.22 | 23.22 | 1,732 | -0.07(-0.28%) |
Jun 23, 2020 | 23.48 | 23.48 | 23.22 | 23.29 | 828 | +0.00(+0.00%) |
Jun 22, 2020 | 22.78 | 23.69 | 22.30 | 23.29 | 4,454 | +0.07(+0.28%) |
Jun 19, 2020 | 23.33 | 23.67 | 23.22 | 23.22 | 2,691 | -0.05(-0.23%) |
Jun 18, 2020 | 23.76 | 23.76 | 23.27 | 23.27 | 2,641 | -0.78(-3.26%) |
Jun 17, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 559 | +0.56(+2.37%) |
Jun 16, 2020 | 23.41 | 23.50 | 23.41 | 23.50 | 2,012 | +0.19(+0.80%) |
Jun 15, 2020 | 23.22 | 23.32 | 23.21 | 23.32 | 12,214 | +0.02(+0.10%) |
Jun 12, 2020 | 23.45 | 23.45 | 23.29 | 23.29 | 968 | +0.15(+0.65%) |
Jun 11, 2020 | 23.15 | 23.16 | 23.14 | 23.14 | 662 | -0.39(-1.65%) |
Jun 10, 2020 | 23.56 | 23.56 | 23.26 | 23.53 | 3,977 | -0.05(-0.19%) |
Jun 09, 2020 | 24.03 | 24.07 | 23.58 | 23.58 | 2,153 | -0.41(-1.70%) |
Jun 08, 2020 | 23.53 | 23.98 | 23.44 | 23.98 | 3,910 | +0.72(+3.11%) |
Jun 05, 2020 | 23.53 | 23.53 | 23.18 | 23.26 | 2,872 | -0.27(-1.15%) |
Jun 04, 2020 | 23.53 | 23.53 | 23.53 | 23.53 | 5,054 | +0.00(+0.00%) |
Jun 03, 2020 | 23.53 | 23.79 | 23.14 | 23.53 | 3,216 | +0.00(+0.00%) |
Jun 02, 2020 | 23.52 | 23.53 | 22.99 | 23.53 | 2,021 | +0.00(+0.00%) |
Jun 01, 2020 | 23.53 | 23.98 | 23.09 | 23.53 | 5,827 | -0.18(-0.76%) |
May 29, 2020 | 22.86 | 24.44 | 22.63 | 23.71 | 20,440 | +0.86(+3.76%) |
May 28, 2020 | 22.90 | 22.99 | 22.85 | 22.85 | 3,122 | -0.14(-0.63%) |
May 27, 2020 | 23.16 | 23.16 | 22.76 | 23.00 | 1,150 | +0.26(+1.13%) |
May 26, 2020 | 23.26 | 23.26 | 22.74 | 22.74 | 2,129 | -0.25(-1.08%) |
May 22, 2020 | 22.99 | 23.08 | 22.99 | 22.99 | 9,612 | -0.45(-1.93%) |
May 21, 2020 | 22.08 | 23.44 | 22.04 | 23.44 | 3,038 | +1.36(+6.15%) |
May 20, 2020 | 22.17 | 22.63 | 21.76 | 22.08 | 3,828 | +0.14(+0.65%) |
May 19, 2020 | 22.08 | 22.17 | 21.76 | 21.94 | 3,438 | -0.01(-0.03%) |
May 18, 2020 | 21.69 | 22.17 | 21.56 | 21.95 | 4,575 | +0.36(+1.68%) |
May 15, 2020 | 21.59 | 21.72 | 21.59 | 21.59 | 1,767 | -0.13(-0.58%) |
May 14, 2020 | 21.69 | 21.71 | 21.26 | 21.71 | 4,826 | +0.13(+0.59%) |
May 13, 2020 | 21.65 | 21.74 | 21.51 | 21.59 | 4,885 | +0.07(+0.34%) |
May 12, 2020 | 21.71 | 21.72 | 21.51 | 21.51 | 3,785 | +0.06(+0.30%) |
May 11, 2020 | 21.68 | 21.70 | 21.13 | 21.45 | 6,515 | -0.14(-0.63%) |
May 08, 2020 | 21.63 | 21.68 | 21.48 | 21.59 | 3,756 | +0.32(+1.49%) |
May 07, 2020 | 21.65 | 21.65 | 21.27 | 21.27 | 2,946 | -0.10(-0.47%) |
May 06, 2020 | 21.36 | 21.45 | 21.27 | 21.37 | 3,702 | +0.06(+0.29%) |
May 05, 2020 | 21.30 | 21.68 | 21.30 | 21.31 | 1,038 | +0.04(+0.18%) |
May 04, 2020 | 21.37 | 21.72 | 21.26 | 21.27 | 3,635 | +0.04(+0.17%) |
May 01, 2020 | 21.40 | 21.50 | 21.23 | 21.23 | 2,430 | -0.04(-0.17%) |
Apr 30, 2020 | 21.00 | 21.71 | 21.00 | 21.27 | 7,166 | +0.23(+1.08%) |
Apr 29, 2020 | 21.04 | 21.27 | 21.03 | 21.04 | 5,619 | +0.00(+0.02%) |
Apr 28, 2020 | 21.17 | 21.27 | 20.84 | 21.04 | 3,578 | -0.19(-0.92%) |
Apr 27, 2020 | 21.22 | 21.23 | 20.73 | 21.23 | 3,487 | +0.55(+2.67%) |
Apr 24, 2020 | 21.03 | 21.03 | 20.41 | 20.68 | 5,303 | -0.44(-2.10%) |
Apr 23, 2020 | 21.56 | 21.56 | 20.84 | 21.12 | 1,720 | -0.21(-0.98%) |
Apr 22, 2020 | 20.69 | 21.33 | 20.69 | 21.33 | 4,273 | +0.42(+1.99%) |
Apr 21, 2020 | 20.63 | 21.09 | 20.50 | 20.91 | 10,724 | +0.59(+2.91%) |
Apr 20, 2020 | 19.91 | 20.81 | 19.01 | 20.32 | 9,233 | -0.14(-0.68%) |
Apr 17, 2020 | 20.45 | 21.42 | 19.98 | 20.46 | 7,402 | +0.34(+1.71%) |
Apr 16, 2020 | 20.35 | 20.35 | 20.02 | 20.12 | 1,034 | -0.24(-1.20%) |
Apr 15, 2020 | 20.54 | 20.73 | 19.91 | 20.36 | 5,981 | -0.45(-2.17%) |
Apr 14, 2020 | 20.18 | 21.27 | 20.08 | 20.82 | 6,186 | +0.63(+3.14%) |
Apr 13, 2020 | 19.82 | 20.22 | 19.82 | 20.18 | 1,867 | +0.27(+1.36%) |
Apr 09, 2020 | 20.01 | 20.06 | 19.89 | 19.91 | 2,541 | +0.04(+0.18%) |
Apr 08, 2020 | 19.69 | 20.00 | 19.69 | 19.88 | 5,112 | +0.06(+0.29%) |
Apr 07, 2020 | 19.91 | 19.91 | 19.41 | 19.82 | 4,502 | +0.65(+3.40%) |
Apr 06, 2020 | 19.01 | 19.67 | 19.01 | 19.16 | 7,726 | -0.12(-0.63%) |
Apr 03, 2020 | 19.48 | 19.63 | 17.97 | 19.29 | 24,749 | -0.35(-1.80%) |
Apr 02, 2020 | 19.76 | 20.00 | 19.49 | 19.64 | 7,918 | +0.01(+0.03%) |