Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.09 | 24.30 | 24.07 | 24.30 | 10,705 | +0.12(+0.51%) |
Jun 29, 2020 | 24.19 | 24.22 | 24.06 | 24.18 | 11,992 | +0.11(+0.44%) |
Jun 26, 2020 | 24.04 | 24.17 | 24.00 | 24.07 | 56,946 | -0.25(-1.03%) |
Jun 25, 2020 | 24.08 | 24.32 | 23.99 | 24.32 | 41,686 | +0.24(+0.98%) |
Jun 24, 2020 | 24.37 | 24.37 | 24.02 | 24.09 | 47,279 | -0.51(-2.09%) |
Jun 23, 2020 | 24.72 | 24.76 | 24.60 | 24.60 | 6,658 | +0.06(+0.23%) |
Jun 22, 2020 | 24.32 | 24.55 | 24.32 | 24.55 | 31,115 | +0.42(+1.76%) |
Jun 19, 2020 | 24.41 | 24.41 | 24.10 | 24.12 | 14,208 | -0.14(-0.56%) |
Jun 18, 2020 | 24.30 | 24.30 | 24.25 | 24.26 | 9,260 | -0.12(-0.49%) |
Jun 17, 2020 | 24.56 | 24.56 | 24.33 | 24.38 | 23,589 | +0.11(+0.44%) |
Jun 16, 2020 | 24.52 | 24.52 | 24.25 | 24.27 | 12,307 | +0.19(+0.79%) |
Jun 15, 2020 | 23.50 | 24.13 | 23.50 | 24.08 | 10,355 | +0.16(+0.68%) |
Jun 12, 2020 | 24.03 | 24.08 | 23.56 | 23.92 | 19,033 | +0.40(+1.68%) |
Jun 11, 2020 | 24.09 | 24.19 | 23.51 | 23.52 | 16,948 | -1.23(-4.97%) |
Jun 10, 2020 | 24.76 | 24.86 | 24.62 | 24.75 | 25,888 | +0.05(+0.20%) |
Jun 09, 2020 | 24.59 | 24.78 | 24.59 | 24.70 | 5,735 | -0.43(-1.70%) |
Jun 08, 2020 | 24.88 | 25.13 | 24.80 | 25.13 | 24,361 | +0.28(+1.13%) |
Jun 05, 2020 | 24.82 | 24.98 | 24.77 | 24.85 | 35,217 | +0.29(+1.18%) |
Jun 04, 2020 | 24.52 | 24.62 | 24.51 | 24.56 | 7,417 | -0.03(-0.11%) |
Jun 03, 2020 | 24.50 | 24.67 | 24.50 | 24.59 | 14,696 | +0.18(+0.72%) |
Jun 02, 2020 | 24.43 | 24.45 | 24.26 | 24.41 | 14,970 | +0.21(+0.89%) |
Jun 01, 2020 | 23.86 | 24.23 | 23.84 | 24.19 | 8,519 | +0.38(+1.60%) |
May 29, 2020 | 23.68 | 23.82 | 23.52 | 23.81 | 23,934 | +0.18(+0.78%) |
May 28, 2020 | 23.66 | 23.88 | 23.62 | 23.63 | 18,767 | +0.21(+0.90%) |
May 27, 2020 | 23.51 | 23.51 | 23.24 | 23.42 | 14,175 | +0.08(+0.34%) |
May 26, 2020 | 23.34 | 23.46 | 23.34 | 23.34 | 10,018 | +0.56(+2.47%) |
May 22, 2020 | 22.65 | 22.78 | 22.62 | 22.78 | 25,301 | +0.06(+0.27%) |
May 21, 2020 | 22.91 | 22.91 | 22.62 | 22.72 | 43,157 | -0.09(-0.38%) |
May 20, 2020 | 22.84 | 22.96 | 22.74 | 22.80 | 22,864 | +0.44(+1.97%) |
May 19, 2020 | 22.46 | 22.62 | 22.36 | 22.36 | 13,225 | -0.32(-1.40%) |
May 18, 2020 | 22.40 | 22.69 | 22.38 | 22.68 | 35,878 | +0.75(+3.40%) |
May 15, 2020 | 21.69 | 21.96 | 21.69 | 21.94 | 28,720 | +0.25(+1.17%) |
May 14, 2020 | 21.40 | 21.74 | 21.33 | 21.68 | 30,538 | -0.20(-0.92%) |
May 13, 2020 | 22.25 | 22.25 | 21.80 | 21.88 | 79,239 | -0.14(-0.64%) |
May 12, 2020 | 22.45 | 22.48 | 22.02 | 22.02 | 36,730 | -0.46(-2.06%) |
May 11, 2020 | 22.40 | 22.58 | 22.38 | 22.49 | 40,848 | +0.04(+0.19%) |
May 08, 2020 | 22.45 | 22.51 | 22.38 | 22.44 | 21,426 | +0.39(+1.79%) |
May 07, 2020 | 22.01 | 22.18 | 22.00 | 22.05 | 22,389 | +0.39(+1.82%) |
May 06, 2020 | 21.93 | 21.93 | 21.65 | 21.65 | 5,376 | -0.21(-0.96%) |
May 05, 2020 | 21.91 | 22.04 | 21.80 | 21.87 | 69,464 | -0.04(-0.20%) |
May 04, 2020 | 21.61 | 21.91 | 21.59 | 21.91 | 18,225 | +0.07(+0.32%) |
May 01, 2020 | 21.83 | 21.95 | 21.65 | 21.84 | 27,125 | -0.46(-2.08%) |
Apr 30, 2020 | 22.29 | 22.44 | 22.17 | 22.30 | 141,852 | -0.39(-1.74%) |
Apr 29, 2020 | 22.48 | 22.73 | 22.48 | 22.70 | 74,805 | +0.63(+2.86%) |
Apr 28, 2020 | 22.33 | 22.33 | 22.04 | 22.07 | 53,506 | +0.23(+1.04%) |
Apr 27, 2020 | 21.69 | 21.93 | 21.66 | 21.84 | 17,741 | +0.26(+1.22%) |
Apr 24, 2020 | 21.45 | 21.58 | 21.29 | 21.58 | 21,084 | +0.25(+1.15%) |
Apr 23, 2020 | 21.37 | 21.64 | 21.28 | 21.33 | 22,097 | +0.15(+0.70%) |
Apr 22, 2020 | 21.18 | 21.18 | 21.01 | 21.18 | 9,088 | +0.42(+2.03%) |
Apr 21, 2020 | 20.86 | 21.00 | 20.66 | 20.76 | 15,485 | -0.41(-1.95%) |
Apr 20, 2020 | 21.19 | 21.45 | 21.13 | 21.17 | 40,959 | -0.19(-0.90%) |
Apr 17, 2020 | 21.31 | 21.37 | 21.13 | 21.36 | 24,161 | +0.34(+1.63%) |
Apr 16, 2020 | 20.93 | 21.06 | 20.83 | 21.02 | 35,940 | +0.30(+1.44%) |
Apr 15, 2020 | 20.86 | 20.93 | 20.68 | 20.72 | 36,317 | -0.88(-4.06%) |
Apr 14, 2020 | 21.56 | 21.78 | 21.56 | 21.60 | 19,285 | +0.36(+1.69%) |
Apr 13, 2020 | 21.27 | 21.39 | 21.15 | 21.24 | 31,704 | -0.16(-0.74%) |
Apr 09, 2020 | 21.27 | 21.50 | 21.16 | 21.40 | 72,599 | +0.61(+2.91%) |
Apr 08, 2020 | 20.58 | 20.86 | 20.49 | 20.79 | 19,935 | +0.39(+1.94%) |
Apr 07, 2020 | 20.99 | 20.99 | 20.37 | 20.40 | 32,379 | +0.36(+1.79%) |
Apr 06, 2020 | 19.86 | 20.04 | 19.84 | 20.04 | 44,061 | +1.06(+5.59%) |
Apr 03, 2020 | 19.22 | 19.22 | 18.86 | 18.98 | 47,640 | -0.48(-2.48%) |
Apr 02, 2020 | 19.25 | 19.56 | 19.21 | 19.46 | 17,208 | +0.19(+1.00%) |