Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.37 | 23.06 | 22.29 | 23.02 | 978,329 | +0.71(+3.17%) |
Jun 29, 2020 | 22.34 | 22.39 | 21.75 | 22.31 | 732,324 | +0.19(+0.88%) |
Jun 26, 2020 | 22.21 | 22.25 | 21.66 | 22.11 | 2,154,785 | -0.11(-0.50%) |
Jun 25, 2020 | 21.81 | 22.24 | 21.54 | 22.23 | 870,488 | +0.32(+1.44%) |
Jun 24, 2020 | 22.51 | 22.68 | 21.62 | 21.91 | 1,222,434 | -0.87(-3.82%) |
Jun 23, 2020 | 22.76 | 23.11 | 22.46 | 22.78 | 1,722,846 | +0.32(+1.43%) |
Jun 22, 2020 | 21.98 | 22.50 | 21.66 | 22.46 | 1,455,219 | +0.33(+1.50%) |
Jun 19, 2020 | 22.45 | 22.53 | 21.62 | 22.13 | 2,295,925 | -0.09(-0.41%) |
Jun 18, 2020 | 22.05 | 22.25 | 21.77 | 22.22 | 964,066 | -0.14(-0.64%) |
Jun 17, 2020 | 22.53 | 22.62 | 22.03 | 22.36 | 947,214 | -0.15(-0.66%) |
Jun 16, 2020 | 22.72 | 22.92 | 22.21 | 22.51 | 1,050,758 | +0.11(+0.48%) |
Jun 15, 2020 | 21.48 | 22.40 | 21.14 | 22.40 | 1,343,918 | +0.12(+0.55%) |
Jun 12, 2020 | 22.04 | 22.32 | 21.57 | 22.28 | 1,809,689 | +1.70(+8.27%) |
Jun 11, 2020 | 21.70 | 21.97 | 20.58 | 20.58 | 1,964,058 | -1.84(-8.20%) |
Jun 10, 2020 | 23.59 | 23.66 | 22.20 | 22.42 | 3,442,737 | -2.98(-11.71%) |
Jun 09, 2020 | 25.39 | 25.62 | 24.65 | 25.39 | 1,599,603 | -0.02(-0.08%) |
Jun 08, 2020 | 24.37 | 25.45 | 24.24 | 25.42 | 1,422,058 | +1.20(+4.97%) |
Jun 05, 2020 | 24.16 | 24.92 | 23.79 | 24.21 | 1,245,131 | +0.69(+2.92%) |
Jun 04, 2020 | 23.97 | 24.16 | 23.43 | 23.53 | 760,334 | -0.66(-2.72%) |
Jun 03, 2020 | 23.32 | 24.48 | 23.32 | 24.18 | 1,150,400 | +0.70(+2.97%) |
Jun 02, 2020 | 23.45 | 23.52 | 23.08 | 23.48 | 511,985 | -0.09(-0.39%) |
Jun 01, 2020 | 23.47 | 23.94 | 23.43 | 23.58 | 794,004 | -0.05(-0.19%) |
May 29, 2020 | 22.97 | 23.69 | 22.68 | 23.62 | 1,702,117 | +0.63(+2.75%) |
May 28, 2020 | 24.13 | 24.13 | 22.94 | 22.99 | 832,076 | -0.86(-3.59%) |
May 27, 2020 | 24.13 | 24.15 | 23.19 | 23.85 | 1,039,622 | +0.04(+0.15%) |
May 26, 2020 | 23.87 | 24.35 | 23.54 | 23.81 | 890,933 | +0.82(+3.57%) |
May 22, 2020 | 23.16 | 23.17 | 22.67 | 22.99 | 576,533 | -0.01(-0.04%) |
May 21, 2020 | 23.05 | 23.23 | 22.73 | 23.00 | 455,573 | -0.02(-0.09%) |
May 20, 2020 | 22.60 | 23.10 | 22.20 | 23.02 | 924,207 | +1.05(+4.78%) |
May 19, 2020 | 22.04 | 22.61 | 21.97 | 21.97 | 503,036 | -0.20(-0.92%) |
May 18, 2020 | 22.36 | 22.65 | 21.81 | 22.18 | 944,666 | +0.64(+2.98%) |
May 15, 2020 | 21.31 | 21.57 | 21.19 | 21.53 | 751,043 | +0.10(+0.48%) |
May 14, 2020 | 20.89 | 21.50 | 20.41 | 21.43 | 751,832 | +0.17(+0.79%) |
May 13, 2020 | 21.54 | 21.64 | 20.95 | 21.26 | 935,758 | -0.57(-2.61%) |
May 12, 2020 | 23.10 | 23.45 | 21.83 | 21.83 | 1,010,766 | -1.26(-5.45%) |
May 11, 2020 | 23.53 | 23.62 | 22.73 | 23.09 | 1,314,678 | -0.78(-3.26%) |
May 08, 2020 | 23.53 | 23.94 | 23.01 | 23.87 | 773,814 | +0.72(+3.13%) |
May 07, 2020 | 22.67 | 23.33 | 22.65 | 23.15 | 645,966 | +0.74(+3.32%) |
May 06, 2020 | 22.72 | 22.84 | 22.26 | 22.40 | 495,912 | +0.01(+0.05%) |
May 05, 2020 | 22.28 | 22.84 | 22.00 | 22.39 | 1,597,226 | +0.43(+1.97%) |
May 04, 2020 | 21.40 | 22.02 | 21.05 | 21.96 | 696,276 | +0.40(+1.87%) |
May 01, 2020 | 21.20 | 21.61 | 20.88 | 21.56 | 1,103,795 | -0.21(-0.98%) |
Apr 30, 2020 | 22.43 | 22.43 | 21.65 | 21.77 | 822,347 | -0.97(-4.26%) |
Apr 29, 2020 | 22.51 | 23.02 | 22.31 | 22.74 | 680,540 | +0.96(+4.40%) |
Apr 28, 2020 | 23.15 | 23.15 | 21.68 | 21.78 | 929,021 | -0.78(-3.48%) |
Apr 27, 2020 | 21.81 | 22.84 | 21.79 | 22.57 | 724,284 | +1.04(+4.83%) |
Apr 24, 2020 | 21.09 | 21.64 | 20.85 | 21.53 | 547,873 | +0.54(+2.57%) |
Apr 23, 2020 | 21.15 | 21.78 | 20.90 | 20.99 | 932,291 | -0.09(-0.44%) |
Apr 22, 2020 | 21.22 | 21.22 | 20.60 | 21.08 | 1,116,389 | +0.44(+2.12%) |
Apr 21, 2020 | 21.15 | 21.54 | 20.46 | 20.64 | 762,360 | -1.19(-5.44%) |
Apr 20, 2020 | 21.52 | 22.06 | 21.49 | 21.83 | 693,567 | -0.16(-0.72%) |
Apr 17, 2020 | 21.64 | 22.04 | 21.16 | 21.99 | 1,364,285 | +0.98(+4.66%) |
Apr 16, 2020 | 20.56 | 21.13 | 20.25 | 21.01 | 935,397 | +0.51(+2.49%) |
Apr 15, 2020 | 20.37 | 20.67 | 19.95 | 20.50 | 1,410,527 | -0.70(-3.29%) |
Apr 14, 2020 | 20.89 | 21.28 | 20.57 | 21.20 | 1,277,120 | +0.69(+3.38%) |
Apr 13, 2020 | 20.89 | 20.89 | 20.09 | 20.50 | 1,169,942 | -0.70(-3.31%) |
Apr 09, 2020 | 21.37 | 21.91 | 20.76 | 21.21 | 984,640 | +0.32(+1.54%) |
Apr 08, 2020 | 20.29 | 21.12 | 19.77 | 20.89 | 1,001,226 | +1.22(+6.22%) |
Apr 07, 2020 | 22.05 | 22.05 | 19.47 | 19.66 | 1,301,726 | -1.34(-6.38%) |
Apr 06, 2020 | 19.81 | 21.20 | 19.50 | 21.00 | 1,635,369 | +2.11(+11.19%) |
Apr 03, 2020 | 19.15 | 19.20 | 18.07 | 18.89 | 1,465,772 | -0.61(-3.13%) |
Apr 02, 2020 | 18.41 | 19.60 | 18.29 | 19.50 | 1,632,746 | +0.89(+4.79%) |