Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.27 | 23.52 | 22.83 | 23.41 | 60,027 | +0.08(+0.33%) |
Jun 29, 2020 | 23.08 | 23.36 | 22.89 | 23.33 | 55,431 | +0.46(+1.99%) |
Jun 26, 2020 | 21.91 | 23.17 | 21.84 | 22.88 | 132,746 | +0.90(+4.11%) |
Jun 25, 2020 | 21.80 | 22.00 | 21.47 | 21.97 | 54,907 | +0.19(+0.89%) |
Jun 24, 2020 | 21.46 | 21.92 | 21.35 | 21.78 | 65,519 | +0.21(+0.98%) |
Jun 23, 2020 | 21.52 | 21.66 | 21.41 | 21.57 | 32,937 | +0.14(+0.63%) |
Jun 22, 2020 | 21.44 | 21.50 | 21.24 | 21.43 | 47,875 | -0.15(-0.70%) |
Jun 19, 2020 | 21.85 | 21.88 | 21.52 | 21.58 | 71,169 | -0.12(-0.54%) |
Jun 18, 2020 | 21.89 | 22.03 | 21.53 | 21.70 | 31,040 | -0.32(-1.46%) |
Jun 17, 2020 | 22.83 | 23.20 | 21.80 | 22.02 | 52,430 | -0.68(-3.01%) |
Jun 16, 2020 | 21.99 | 22.85 | 21.84 | 22.71 | 84,196 | +1.24(+5.78%) |
Jun 15, 2020 | 21.34 | 21.51 | 21.09 | 21.47 | 62,627 | -0.08(-0.39%) |
Jun 12, 2020 | 22.10 | 22.12 | 21.38 | 21.55 | 56,011 | +0.06(+0.27%) |
Jun 11, 2020 | 21.74 | 22.16 | 21.32 | 21.49 | 55,490 | -0.70(-3.16%) |
Jun 10, 2020 | 22.24 | 22.49 | 21.92 | 22.19 | 56,405 | +0.04(+0.19%) |
Jun 09, 2020 | 21.90 | 22.34 | 21.38 | 22.15 | 91,585 | +0.10(+0.46%) |
Jun 08, 2020 | 21.48 | 22.07 | 21.36 | 22.05 | 44,798 | +0.70(+3.28%) |
Jun 05, 2020 | 21.92 | 21.92 | 20.96 | 21.35 | 62,406 | -0.19(-0.90%) |
Jun 04, 2020 | 21.53 | 21.67 | 21.27 | 21.54 | 63,921 | +0.04(+0.20%) |
Jun 03, 2020 | 20.67 | 21.94 | 20.56 | 21.50 | 122,024 | +1.01(+4.95%) |
Jun 02, 2020 | 20.24 | 20.61 | 20.20 | 20.49 | 32,826 | +0.31(+1.55%) |
Jun 01, 2020 | 20.28 | 20.43 | 19.95 | 20.17 | 56,224 | -0.03(-0.17%) |
May 29, 2020 | 20.19 | 20.37 | 19.69 | 20.21 | 57,432 | -0.02(-0.08%) |
May 28, 2020 | 19.68 | 20.60 | 19.68 | 20.23 | 72,809 | +0.63(+3.23%) |
May 27, 2020 | 19.69 | 19.74 | 19.41 | 19.59 | 165,748 | +0.08(+0.43%) |
May 26, 2020 | 19.80 | 19.80 | 19.37 | 19.51 | 60,126 | +0.01(+0.04%) |
May 22, 2020 | 19.46 | 19.60 | 19.22 | 19.50 | 68,563 | +0.01(+0.04%) |
May 21, 2020 | 19.51 | 19.65 | 19.34 | 19.49 | 54,807 | -0.01(-0.04%) |
May 20, 2020 | 19.50 | 19.75 | 19.39 | 19.50 | 48,400 | +0.22(+1.14%) |
May 19, 2020 | 19.69 | 19.81 | 19.21 | 19.28 | 73,565 | -0.48(-2.44%) |
May 18, 2020 | 19.93 | 19.93 | 19.49 | 19.76 | 68,212 | +0.08(+0.43%) |
May 15, 2020 | 19.46 | 19.89 | 19.42 | 19.68 | 51,511 | +0.15(+0.78%) |
May 14, 2020 | 19.68 | 19.81 | 19.20 | 19.52 | 87,969 | -0.34(-1.70%) |
May 13, 2020 | 19.25 | 19.92 | 19.19 | 19.86 | 78,020 | +0.61(+3.16%) |
May 12, 2020 | 19.62 | 19.76 | 19.25 | 19.25 | 48,940 | -0.41(-2.10%) |
May 11, 2020 | 19.57 | 19.83 | 19.27 | 19.67 | 58,173 | -0.07(-0.34%) |
May 08, 2020 | 19.09 | 19.79 | 18.98 | 19.74 | 85,852 | +0.79(+4.19%) |
May 07, 2020 | 19.16 | 19.16 | 18.69 | 18.94 | 69,198 | -0.14(-0.71%) |
May 06, 2020 | 19.57 | 19.57 | 18.94 | 19.08 | 39,450 | -0.49(-2.50%) |
May 05, 2020 | 19.68 | 19.97 | 19.35 | 19.57 | 114,263 | +0.03(+0.13%) |
May 04, 2020 | 20.10 | 20.10 | 19.30 | 19.54 | 98,110 | -0.52(-2.57%) |
May 01, 2020 | 20.10 | 20.41 | 19.94 | 20.06 | 39,196 | -0.24(-1.17%) |
Apr 30, 2020 | 20.06 | 20.61 | 19.78 | 20.29 | 83,245 | -0.07(-0.33%) |
Apr 29, 2020 | 20.29 | 20.57 | 19.94 | 20.36 | 92,702 | +0.48(+2.42%) |
Apr 28, 2020 | 20.23 | 20.27 | 19.71 | 19.88 | 84,339 | -0.08(-0.38%) |
Apr 27, 2020 | 20.17 | 20.31 | 19.64 | 19.95 | 64,744 | -0.13(-0.63%) |
Apr 24, 2020 | 19.14 | 20.08 | 19.10 | 20.08 | 84,313 | +0.90(+4.67%) |
Apr 23, 2020 | 19.18 | 19.58 | 18.99 | 19.19 | 103,233 | +0.09(+0.49%) |
Apr 22, 2020 | 19.13 | 19.29 | 18.70 | 19.09 | 72,112 | +0.13(+0.67%) |
Apr 21, 2020 | 18.66 | 19.03 | 18.46 | 18.97 | 71,134 | -0.03(-0.13%) |
Apr 20, 2020 | 18.69 | 19.29 | 18.59 | 18.99 | 70,424 | +0.10(+0.54%) |
Apr 17, 2020 | 19.25 | 19.25 | 18.66 | 18.89 | 75,313 | +0.08(+0.40%) |
Apr 16, 2020 | 18.16 | 18.90 | 18.06 | 18.81 | 102,372 | +0.84(+4.65%) |
Apr 15, 2020 | 18.43 | 18.43 | 17.74 | 17.98 | 121,293 | -0.58(-3.14%) |
Apr 14, 2020 | 18.89 | 18.93 | 18.27 | 18.56 | 113,682 | -0.08(-0.41%) |
Apr 13, 2020 | 19.04 | 19.15 | 18.43 | 18.64 | 58,985 | -0.58(-3.03%) |
Apr 09, 2020 | 18.86 | 19.22 | 18.50 | 19.22 | 86,918 | +0.36(+1.93%) |
Apr 08, 2020 | 19.75 | 19.75 | 18.48 | 18.86 | 87,983 | -0.73(-3.71%) |
Apr 07, 2020 | 20.20 | 20.20 | 18.65 | 19.58 | 89,475 | -0.26(-1.32%) |
Apr 06, 2020 | 20.05 | 20.30 | 19.31 | 19.84 | 65,654 | +0.14(+0.73%) |
Apr 03, 2020 | 19.11 | 19.77 | 18.60 | 19.70 | 56,722 | +0.53(+2.78%) |
Apr 02, 2020 | 19.57 | 20.26 | 18.69 | 19.17 | 78,674 | -0.63(-3.20%) |