Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.55 | 23.76 | 23.55 | 23.76 | 1,982 | +0.24(+1.00%) |
Jun 29, 2020 | 23.32 | 23.53 | 23.32 | 23.53 | 1,086 | +0.38(+1.63%) |
Jun 26, 2020 | 23.53 | 23.53 | 23.12 | 23.15 | 5,885 | -0.65(-2.74%) |
Jun 25, 2020 | 23.13 | 23.80 | 23.00 | 23.80 | 6,372 | +0.41(+1.77%) |
Jun 24, 2020 | 23.67 | 23.71 | 23.02 | 23.39 | 9,635 | -0.64(-2.68%) |
Jun 23, 2020 | 24.17 | 24.30 | 23.92 | 24.03 | 6,270 | +0.40(+1.70%) |
Jun 22, 2020 | 23.45 | 23.73 | 23.45 | 23.63 | 7,357 | +0.34(+1.45%) |
Jun 19, 2020 | 23.72 | 23.97 | 23.19 | 23.29 | 22,874 | -0.21(-0.91%) |
Jun 18, 2020 | 23.41 | 23.68 | 23.41 | 23.51 | 4,198 | -0.11(-0.47%) |
Jun 17, 2020 | 23.91 | 23.97 | 23.55 | 23.62 | 3,541 | -0.17(-0.70%) |
Jun 16, 2020 | 23.85 | 23.99 | 23.51 | 23.78 | 9,374 | +0.44(+1.89%) |
Jun 15, 2020 | 22.77 | 23.37 | 22.56 | 23.34 | 9,829 | +0.32(+1.37%) |
Jun 12, 2020 | 23.45 | 23.51 | 22.61 | 23.03 | 39,974 | +0.23(+0.99%) |
Jun 11, 2020 | 23.58 | 23.68 | 22.69 | 22.80 | 80,176 | -1.58(-6.48%) |
Jun 10, 2020 | 24.41 | 24.66 | 24.21 | 24.38 | 41,370 | -0.08(-0.31%) |
Jun 09, 2020 | 24.42 | 24.68 | 24.24 | 24.46 | 46,943 | -0.43(-1.74%) |
Jun 08, 2020 | 24.81 | 25.04 | 24.56 | 24.89 | 28,534 | +0.29(+1.17%) |
Jun 05, 2020 | 24.61 | 25.01 | 24.49 | 24.60 | 33,423 | +0.54(+2.25%) |
Jun 04, 2020 | 23.97 | 24.22 | 23.87 | 24.06 | 42,511 | +0.00(+0.00%) |
Jun 03, 2020 | 23.71 | 24.25 | 23.65 | 24.06 | 45,411 | +0.99(+4.31%) |
Jun 02, 2020 | 22.98 | 23.19 | 22.80 | 23.07 | 30,349 | +0.29(+1.27%) |
Jun 01, 2020 | 22.39 | 22.79 | 22.37 | 22.78 | 6,133 | +0.60(+2.71%) |
May 29, 2020 | 21.90 | 22.18 | 21.80 | 22.18 | 3,220 | -0.02(-0.10%) |
May 28, 2020 | 22.25 | 22.48 | 22.14 | 22.20 | 8,843 | +0.18(+0.80%) |
May 27, 2020 | 21.95 | 22.14 | 21.78 | 22.02 | 20,258 | +0.52(+2.42%) |
May 26, 2020 | 21.69 | 21.81 | 21.40 | 21.50 | 7,713 | +0.75(+3.60%) |
May 22, 2020 | 20.70 | 20.83 | 20.63 | 20.76 | 1,110 | +0.05(+0.26%) |
May 21, 2020 | 21.03 | 21.08 | 20.70 | 20.70 | 4,509 | -0.30(-1.44%) |
May 20, 2020 | 20.85 | 21.06 | 20.77 | 21.01 | 5,769 | +0.38(+1.86%) |
May 19, 2020 | 20.69 | 20.71 | 20.55 | 20.62 | 5,766 | -0.19(-0.91%) |
May 18, 2020 | 20.27 | 20.81 | 20.27 | 20.81 | 10,655 | +1.53(+7.94%) |
May 15, 2020 | 19.40 | 19.44 | 19.28 | 19.28 | 2,220 | +0.02(+0.09%) |
May 14, 2020 | 18.98 | 19.26 | 18.67 | 19.26 | 5,859 | -0.12(-0.63%) |
May 13, 2020 | 19.82 | 19.86 | 19.25 | 19.39 | 9,455 | -0.51(-2.57%) |
May 12, 2020 | 20.17 | 20.22 | 19.81 | 19.90 | 1,998 | -0.23(-1.15%) |
May 11, 2020 | 20.08 | 20.29 | 19.88 | 20.13 | 26,473 | -0.19(-0.95%) |
May 08, 2020 | 20.06 | 20.36 | 20.06 | 20.32 | 3,886 | +0.47(+2.37%) |
May 07, 2020 | 19.89 | 19.91 | 19.81 | 19.85 | 4,861 | +0.26(+1.33%) |
May 06, 2020 | 19.97 | 19.97 | 19.50 | 19.59 | 8,141 | -0.28(-1.42%) |
May 05, 2020 | 19.94 | 20.06 | 19.81 | 19.88 | 26,924 | -0.02(-0.09%) |
May 04, 2020 | 19.71 | 19.89 | 19.44 | 19.89 | 10,572 | -0.01(-0.05%) |
May 01, 2020 | 20.03 | 20.20 | 19.83 | 19.90 | 31,868 | -0.57(-2.77%) |
Apr 30, 2020 | 20.42 | 20.51 | 20.08 | 20.47 | 12,037 | -0.20(-0.96%) |
Apr 29, 2020 | 20.52 | 20.87 | 20.37 | 20.67 | 26,902 | +0.69(+3.46%) |
Apr 28, 2020 | 20.33 | 20.39 | 19.92 | 19.98 | 40,896 | +0.10(+0.52%) |
Apr 27, 2020 | 19.68 | 19.87 | 19.63 | 19.87 | 30,488 | +0.58(+3.00%) |
Apr 24, 2020 | 19.20 | 19.36 | 19.12 | 19.29 | 2,664 | +0.10(+0.51%) |
Apr 23, 2020 | 19.24 | 19.68 | 19.13 | 19.20 | 21,276 | -0.19(-0.99%) |
Apr 22, 2020 | 19.42 | 19.48 | 19.26 | 19.39 | 5,446 | +0.19(+1.01%) |
Apr 21, 2020 | 19.33 | 19.53 | 19.01 | 19.20 | 20,841 | -0.51(-2.61%) |
Apr 20, 2020 | 19.63 | 20.06 | 19.63 | 19.71 | 21,586 | -0.25(-1.25%) |
Apr 17, 2020 | 19.88 | 19.97 | 19.63 | 19.96 | 24,984 | +0.79(+4.10%) |
Apr 16, 2020 | 19.41 | 19.41 | 19.01 | 19.17 | 5,879 | -0.15(-0.80%) |
Apr 15, 2020 | 19.38 | 19.50 | 19.16 | 19.33 | 18,915 | -0.87(-4.32%) |
Apr 14, 2020 | 20.17 | 20.36 | 19.99 | 20.20 | 15,264 | +0.63(+3.21%) |
Apr 13, 2020 | 20.22 | 20.22 | 19.43 | 19.57 | 16,636 | -0.43(-2.16%) |
Apr 09, 2020 | 19.82 | 20.10 | 19.51 | 20.00 | 11,659 | +0.62(+3.22%) |
Apr 08, 2020 | 19.34 | 19.43 | 18.97 | 19.38 | 23,455 | +0.21(+1.08%) |
Apr 07, 2020 | 19.70 | 19.70 | 19.16 | 19.17 | 80,051 | +0.31(+1.66%) |
Apr 06, 2020 | 18.55 | 18.91 | 18.52 | 18.86 | 16,861 | +1.21(+6.87%) |
Apr 03, 2020 | 17.78 | 17.78 | 17.47 | 17.65 | 187,547 | -0.16(-0.88%) |
Apr 02, 2020 | 18.10 | 18.10 | 17.56 | 17.80 | 2,579 | +0.15(+0.86%) |