Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.77 | 23.05 | 22.69 | 22.74 | 11,600 | -0.26(-1.12%) |
Jun 29, 2020 | 23.12 | 23.12 | 22.96 | 23.00 | 8,479 | +0.30(+1.32%) |
Jun 26, 2020 | 22.74 | 22.78 | 22.57 | 22.70 | 16,800 | -0.37(-1.60%) |
Jun 25, 2020 | 22.93 | 23.15 | 22.80 | 23.07 | 28,441 | +0.09(+0.41%) |
Jun 24, 2020 | 22.66 | 23.26 | 22.66 | 22.98 | 12,949 | -0.10(-0.45%) |
Jun 23, 2020 | 23.06 | 23.56 | 23.06 | 23.08 | 10,022 | +0.35(+1.54%) |
Jun 22, 2020 | 23.96 | 23.96 | 22.70 | 22.73 | 9,896 | -0.40(-1.73%) |
Jun 19, 2020 | 23.15 | 23.46 | 23.00 | 23.13 | 13,300 | +0.13(+0.57%) |
Jun 18, 2020 | 23.00 | 23.30 | 22.85 | 23.00 | 15,658 | -0.28(-1.20%) |
Jun 17, 2020 | 23.34 | 23.80 | 23.27 | 23.28 | 21,137 | -0.23(-1.00%) |
Jun 16, 2020 | 23.78 | 23.80 | 23.41 | 23.52 | 5,534 | -0.11(-0.49%) |
Jun 15, 2020 | 23.24 | 23.68 | 23.24 | 23.63 | 21,108 | -0.14(-0.59%) |
Jun 12, 2020 | 23.73 | 23.86 | 23.45 | 23.77 | 29,200 | +0.15(+0.64%) |
Jun 11, 2020 | 23.83 | 24.07 | 23.51 | 23.62 | 17,050 | -1.27(-5.10%) |
Jun 10, 2020 | 25.90 | 25.90 | 24.68 | 24.89 | 56,060 | +0.16(+0.65%) |
Jun 09, 2020 | 24.68 | 24.94 | 24.68 | 24.73 | 21,303 | -0.49(-1.94%) |
Jun 08, 2020 | 24.97 | 25.22 | 24.82 | 25.22 | 30,993 | +0.01(+0.04%) |
Jun 05, 2020 | 25.05 | 25.26 | 23.73 | 25.21 | 17,200 | +0.69(+2.81%) |
Jun 04, 2020 | 24.43 | 24.60 | 24.30 | 24.52 | 11,019 | -0.28(-1.13%) |
Jun 03, 2020 | 24.62 | 24.88 | 24.62 | 24.80 | 20,440 | +0.44(+1.81%) |
Jun 02, 2020 | 24.18 | 24.42 | 24.18 | 24.36 | 10,508 | +0.37(+1.54%) |
Jun 01, 2020 | 23.25 | 24.02 | 23.25 | 23.99 | 63,655 | +0.47(+2.00%) |
May 29, 2020 | 23.34 | 23.61 | 23.21 | 23.52 | 100,600 | +0.23(+0.99%) |
May 28, 2020 | 23.30 | 23.61 | 23.24 | 23.29 | 29,692 | +0.49(+2.14%) |
May 27, 2020 | 22.98 | 22.98 | 22.67 | 22.80 | 17,492 | +0.02(+0.09%) |
May 26, 2020 | 23.07 | 23.12 | 22.76 | 22.78 | 21,327 | -0.17(-0.74%) |
May 22, 2020 | 22.90 | 23.04 | 22.88 | 22.95 | 28,100 | -0.49(-2.10%) |
May 21, 2020 | 23.70 | 23.70 | 23.37 | 23.44 | 78,515 | -0.22(-0.91%) |
May 20, 2020 | 23.71 | 23.80 | 23.58 | 23.66 | 24,964 | +0.12(+0.52%) |
May 19, 2020 | 22.53 | 23.71 | 22.53 | 23.54 | 34,620 | -0.16(-0.70%) |
May 18, 2020 | 22.53 | 23.73 | 22.53 | 23.70 | 25,206 | +1.00(+4.41%) |
May 15, 2020 | 22.71 | 22.75 | 22.62 | 22.70 | 20,100 | -0.50(-2.16%) |
May 14, 2020 | 23.02 | 23.20 | 22.95 | 23.20 | 42,474 | -0.01(-0.05%) |
May 13, 2020 | 23.45 | 23.48 | 23.08 | 23.21 | 19,120 | +0.03(+0.14%) |
May 12, 2020 | 23.41 | 23.55 | 23.18 | 23.18 | 9,626 | -0.42(-1.78%) |
May 11, 2020 | 23.28 | 23.76 | 23.28 | 23.60 | 20,046 | -0.03(-0.13%) |
May 08, 2020 | 23.39 | 23.72 | 23.39 | 23.63 | 25,600 | +0.31(+1.31%) |
May 07, 2020 | 23.43 | 23.43 | 23.30 | 23.32 | 17,555 | -0.20(-0.84%) |
May 06, 2020 | 23.65 | 23.65 | 23.47 | 23.52 | 19,607 | -0.27(-1.13%) |
May 05, 2020 | 23.73 | 24.00 | 23.73 | 23.79 | 23,774 | +1.24(+5.52%) |
May 04, 2020 | 22.32 | 22.56 | 22.32 | 22.55 | 27,443 | -0.38(-1.66%) |
May 01, 2020 | 23.07 | 23.25 | 22.32 | 22.92 | 17,400 | -0.38(-1.61%) |
Apr 30, 2020 | 23.40 | 24.22 | 23.30 | 23.30 | 18,477 | -0.99(-4.08%) |
Apr 29, 2020 | 23.40 | 24.30 | 23.07 | 24.29 | 19,008 | +1.17(+5.06%) |
Apr 28, 2020 | 23.20 | 23.50 | 23.12 | 23.12 | 22,177 | +0.02(+0.09%) |
Apr 27, 2020 | 22.96 | 23.10 | 22.89 | 23.10 | 48,332 | +0.77(+3.44%) |
Apr 24, 2020 | 21.16 | 22.35 | 21.16 | 22.33 | 30,800 | +0.14(+0.64%) |
Apr 23, 2020 | 21.16 | 22.50 | 21.16 | 22.19 | 16,176 | -0.06(-0.27%) |
Apr 22, 2020 | 21.17 | 22.34 | 21.17 | 22.25 | 22,742 | +0.23(+1.04%) |
Apr 21, 2020 | 22.09 | 22.36 | 21.96 | 22.02 | 163,842 | -0.18(-0.81%) |
Apr 20, 2020 | 22.22 | 22.46 | 22.12 | 22.20 | 217,743 | -0.41(-1.81%) |
Apr 17, 2020 | 23.00 | 23.00 | 22.49 | 22.61 | 95,400 | +0.78(+3.58%) |
Apr 16, 2020 | 21.92 | 21.92 | 21.68 | 21.83 | 136,009 | -0.00(-0.01%) |
Apr 15, 2020 | 21.84 | 21.95 | 21.65 | 21.83 | 14,834 | -0.72(-3.19%) |
Apr 14, 2020 | 22.55 | 22.61 | 22.40 | 22.55 | 46,595 | +0.51(+2.31%) |
Apr 13, 2020 | 22.09 | 22.09 | 21.86 | 22.04 | 22,405 | -0.06(-0.27%) |
Apr 09, 2020 | 22.39 | 22.45 | 22.10 | 22.10 | 24,600 | -0.05(-0.23%) |
Apr 08, 2020 | 22.12 | 22.30 | 22.01 | 22.15 | 81,186 | -0.15(-0.67%) |
Apr 07, 2020 | 22.68 | 22.68 | 22.13 | 22.30 | 19,978 | +0.05(+0.22%) |
Apr 06, 2020 | 21.55 | 22.39 | 21.55 | 22.25 | 28,881 | +0.73(+3.41%) |
Apr 03, 2020 | 21.80 | 22.00 | 21.36 | 21.52 | 38,500 | -0.04(-0.20%) |
Apr 02, 2020 | 21.66 | 21.66 | 21.23 | 21.56 | 480,763 | +0.18(+0.84%) |