Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.56 | 24.57 | 24.52 | 24.53 | 13,861 | -0.05(-0.20%) |
Mar 30, 2020 | 24.55 | 24.60 | 24.48 | 24.58 | 22,167 | +0.13(+0.53%) |
Mar 27, 2020 | 24.43 | 24.53 | 24.40 | 24.45 | 4,937 | -0.06(-0.23%) |
Mar 26, 2020 | 24.47 | 24.51 | 24.47 | 24.51 | 154 | +0.23(+0.95%) |
Mar 25, 2020 | 24.33 | 24.33 | 24.23 | 24.28 | 971 | +0.16(+0.66%) |
Mar 24, 2020 | 23.49 | 24.30 | 23.49 | 24.12 | 6,057 | +0.21(+0.87%) |
Mar 23, 2020 | 23.89 | 23.91 | 23.38 | 23.91 | 28,396 | -0.10(-0.42%) |
Mar 20, 2020 | 24.34 | 24.34 | 24.01 | 24.01 | 18,784 | -0.29(-1.20%) |
Mar 19, 2020 | 24.18 | 24.35 | 24.17 | 24.30 | 12,004 | +0.15(+0.62%) |
Mar 18, 2020 | 24.18 | 24.18 | 24.04 | 24.15 | 2,908 | -0.02(-0.09%) |
Mar 17, 2020 | 24.46 | 24.46 | 23.99 | 24.17 | 7,899 | -0.04(-0.18%) |
Mar 16, 2020 | 24.60 | 24.60 | 24.22 | 24.22 | 16,877 | -0.81(-3.22%) |
Mar 13, 2020 | 25.03 | 25.10 | 24.83 | 25.02 | 1,180 | +0.24(+0.95%) |
Mar 12, 2020 | 24.28 | 24.83 | 24.28 | 24.79 | 3,237 | -0.36(-1.44%) |
Mar 11, 2020 | 25.20 | 25.20 | 25.15 | 25.15 | 9,551 | +0.01(+0.03%) |
Mar 10, 2020 | 25.21 | 25.21 | 24.57 | 25.14 | 11,593 | -0.01(-0.06%) |
Mar 09, 2020 | 25.11 | 25.23 | 25.11 | 25.16 | 15,442 | -0.48(-1.87%) |
Mar 06, 2020 | 25.55 | 25.64 | 25.55 | 25.64 | 214 | -0.09(-0.35%) |
Mar 05, 2020 | 25.79 | 25.79 | 25.73 | 25.73 | 154 | -0.12(-0.48%) |
Mar 04, 2020 | 25.85 | 25.85 | 25.85 | 25.85 | 28 | +0.17(+0.65%) |
Mar 03, 2020 | 25.69 | 25.69 | 25.69 | 25.69 | 16 | -0.05(-0.18%) |
Mar 02, 2020 | 25.73 | 25.73 | 25.73 | 25.73 | 21 | +0.23(+0.88%) |
Feb 28, 2020 | 25.51 | 25.51 | 25.51 | 25.51 | 644 | -0.14(-0.55%) |
Feb 27, 2020 | 25.54 | 25.80 | 25.54 | 25.65 | 968 | -0.20(-0.77%) |
Feb 26, 2020 | 25.95 | 25.95 | 25.85 | 25.85 | 374 | -0.04(-0.15%) |
Feb 25, 2020 | 25.99 | 26.01 | 25.89 | 25.89 | 4,615 | -0.17(-0.67%) |
Feb 24, 2020 | 25.64 | 26.06 | 25.64 | 26.06 | 2,596 | -0.10(-0.38%) |
Feb 21, 2020 | 26.17 | 26.19 | 26.14 | 26.16 | 2,361 | -0.03(-0.12%) |
Feb 20, 2020 | 26.19 | 26.22 | 26.19 | 26.19 | 1,958 | -0.00(-0.00%) |
Feb 19, 2020 | 26.27 | 26.27 | 26.17 | 26.19 | 1,616 | +0.02(+0.06%) |
Feb 18, 2020 | 26.38 | 26.38 | 26.17 | 26.18 | 4,375 | -0.01(-0.04%) |
Feb 14, 2020 | 26.18 | 26.19 | 26.17 | 26.19 | 751 | +0.03(+0.10%) |
Feb 13, 2020 | 26.16 | 26.16 | 26.16 | 26.16 | 18 | +0.01(+0.04%) |
Feb 12, 2020 | 26.15 | 26.17 | 26.13 | 26.15 | 4,667 | +0.06(+0.24%) |
Feb 11, 2020 | 26.15 | 26.15 | 26.09 | 26.09 | 3,580 | +0.03(+0.10%) |
Feb 10, 2020 | 26.05 | 26.07 | 26.05 | 26.06 | 4,202 | +0.03(+0.10%) |
Feb 07, 2020 | 26.07 | 26.07 | 26.03 | 26.04 | 1,502 | -0.03(-0.10%) |
Feb 06, 2020 | 26.05 | 26.08 | 26.02 | 26.06 | 5,513 | +0.03(+0.11%) |
Feb 05, 2020 | 26.04 | 26.04 | 26.03 | 26.03 | 2,984 | +0.05(+0.18%) |
Feb 04, 2020 | 26.15 | 26.15 | 25.97 | 25.99 | 7,597 | +0.05(+0.19%) |
Feb 03, 2020 | 25.83 | 25.95 | 25.83 | 25.94 | 7,609 | -0.00(-0.01%) |
Jan 31, 2020 | 26.00 | 26.00 | 25.94 | 25.94 | 1,395 | -0.09(-0.34%) |
Jan 30, 2020 | 26.03 | 26.03 | 26.03 | 26.03 | 992 | -0.01(-0.03%) |
Jan 29, 2020 | 26.05 | 26.05 | 26.03 | 26.04 | 2,148 | -0.01(-0.05%) |
Jan 28, 2020 | 26.02 | 26.06 | 26.02 | 26.05 | 3,601 | +0.04(+0.17%) |
Jan 27, 2020 | 26.01 | 26.01 | 26.01 | 26.01 | 40 | -0.07(-0.27%) |
Jan 24, 2020 | 26.08 | 26.09 | 26.03 | 26.08 | 966 | -0.01(-0.04%) |
Jan 23, 2020 | 26.05 | 26.09 | 26.05 | 26.09 | 2,865 | -0.03(-0.12%) |
Jan 22, 2020 | 26.10 | 26.12 | 26.10 | 26.12 | 373 | -0.02(-0.09%) |
Jan 21, 2020 | 26.12 | 26.14 | 26.11 | 26.14 | 4,563 | +0.01(+0.04%) |
Jan 17, 2020 | 26.11 | 26.16 | 26.11 | 26.13 | 429 | +0.02(+0.07%) |
Jan 16, 2020 | 26.10 | 26.11 | 26.10 | 26.11 | 177 | +0.05(+0.18%) |
Jan 15, 2020 | 26.07 | 26.07 | 26.03 | 26.07 | 2,871 | +0.02(+0.07%) |
Jan 14, 2020 | 26.02 | 26.08 | 26.02 | 26.05 | 2,296 | +0.02(+0.09%) |
Jan 13, 2020 | 26.02 | 26.02 | 26.02 | 26.02 | 67 | +0.02(+0.07%) |
Jan 10, 2020 | 26.01 | 26.01 | 25.71 | 26.01 | 22,219 | +0.00(+0.02%) |
Jan 09, 2020 | 26.02 | 26.02 | 25.99 | 26.00 | 7,412 | -0.00(-0.02%) |
Jan 08, 2020 | 26.05 | 26.05 | 25.97 | 26.01 | 2,189 | -0.01(-0.04%) |
Jan 07, 2020 | 26.03 | 26.05 | 26.00 | 26.02 | 3,987 | +0.00(+0.02%) |
Jan 06, 2020 | 26.05 | 26.05 | 26.01 | 26.01 | 10,652 | -0.00(-0.01%) |
Jan 03, 2020 | 26.01 | 26.02 | 25.98 | 26.01 | 5,581 | +0.04(+0.17%) |