Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2020 | 21.66 | 21.66 | 21.66 | 0 | -0.06(-0.28%) | |
Mar 26, 2020 | 21.71 | 21.74 | 21.71 | 21.72 | 1,472,330 | +0.01(+0.05%) |
Mar 25, 2020 | 21.69 | 21.72 | 21.68 | 21.71 | 2,259,582 | +0.02(+0.09%) |
Mar 24, 2020 | 21.66 | 21.74 | 21.66 | 21.69 | 1,340,455 | +0.03(+0.14%) |
Mar 23, 2020 | 21.64 | 21.73 | 21.57 | 21.66 | 1,635,893 | +0.09(+0.42%) |
Mar 20, 2020 | 21.49 | 21.62 | 21.48 | 21.57 | 2,162,900 | +0.02(+0.09%) |
Mar 19, 2020 | 21.49 | 21.66 | 21.24 | 21.55 | 1,258,094 | +0.05(+0.23%) |
Mar 18, 2020 | 21.29 | 21.69 | 21.20 | 21.50 | 1,315,844 | -0.09(-0.42%) |
Mar 17, 2020 | 21.56 | 21.73 | 20.27 | 21.59 | 2,303,511 | +0.10(+0.47%) |
Mar 16, 2020 | 21.59 | 21.75 | 21.45 | 21.49 | 1,690,313 | -0.21(-0.97%) |
Mar 13, 2020 | 21.70 | 21.79 | 21.62 | 21.70 | 1,837,500 | +0.06(+0.28%) |
Mar 12, 2020 | 21.65 | 21.75 | 21.59 | 21.64 | 2,444,151 | -0.05(-0.23%) |
Mar 11, 2020 | 21.70 | 21.76 | 21.67 | 21.69 | 1,487,682 | -0.06(-0.28%) |
Mar 10, 2020 | 21.59 | 21.75 | 21.59 | 21.75 | 1,344,446 | +0.19(+0.88%) |
Mar 09, 2020 | 21.75 | 21.75 | 21.36 | 21.56 | 1,820,533 | -0.20(-0.92%) |
Mar 06, 2020 | 21.76 | 21.81 | 21.74 | 21.76 | 1,339,900 | -0.03(-0.14%) |
Mar 05, 2020 | 21.78 | 21.83 | 21.76 | 21.79 | 1,088,836 | +0.00(+0.00%) |
Mar 04, 2020 | 21.77 | 21.83 | 21.75 | 21.79 | 1,185,272 | +0.02(+0.09%) |
Mar 03, 2020 | 21.73 | 21.82 | 21.73 | 21.77 | 1,461,112 | +0.02(+0.09%) |
Mar 02, 2020 | 21.75 | 21.76 | 21.72 | 21.75 | 1,700,737 | +0.01(+0.05%) |
Feb 28, 2020 | 21.72 | 21.89 | 21.69 | 21.74 | 2,320,700 | -0.01(-0.05%) |
Feb 27, 2020 | 21.72 | 21.76 | 21.70 | 21.75 | 1,985,021 | +0.02(+0.09%) |
Feb 26, 2020 | 21.72 | 21.75 | 21.70 | 21.73 | 2,199,022 | +0.05(+0.23%) |
Feb 25, 2020 | 21.74 | 21.78 | 21.65 | 21.68 | 3,159,086 | -0.02(-0.09%) |
Feb 24, 2020 | 21.69 | 21.76 | 21.69 | 21.70 | 3,877,559 | +0.01(+0.05%) |
Feb 21, 2020 | 21.69 | 21.71 | 21.69 | 21.69 | 5,970,800 | +1.13(+5.50%) |
Feb 20, 2020 | 20.49 | 20.57 | 20.43 | 20.56 | 107,140 | +0.05(+0.24%) |
Feb 19, 2020 | 20.52 | 20.58 | 20.38 | 20.51 | 125,168 | +0.04(+0.20%) |
Feb 18, 2020 | 20.40 | 20.52 | 20.25 | 20.47 | 169,811 | +0.06(+0.32%) |
Feb 14, 2020 | 20.42 | 20.43 | 20.24 | 20.41 | 121,480 | -0.08(-0.39%) |
Feb 13, 2020 | 20.39 | 20.51 | 20.31 | 20.48 | 162,858 | +0.07(+0.34%) |
Feb 12, 2020 | 20.47 | 20.47 | 20.21 | 20.41 | 234,378 | +0.02(+0.10%) |
Feb 11, 2020 | 20.31 | 20.47 | 20.29 | 20.40 | 159,663 | +0.16(+0.79%) |
Feb 10, 2020 | 20.20 | 20.31 | 20.15 | 20.24 | 131,820 | +0.03(+0.15%) |
Feb 07, 2020 | 20.33 | 20.34 | 20.14 | 20.21 | 157,583 | -0.17(-0.83%) |
Feb 06, 2020 | 20.51 | 20.52 | 20.37 | 20.38 | 136,038 | -0.13(-0.63%) |
Feb 05, 2020 | 20.46 | 20.53 | 20.37 | 20.50 | 137,658 | +0.15(+0.73%) |
Feb 04, 2020 | 20.49 | 20.53 | 20.33 | 20.36 | 195,696 | -0.01(-0.05%) |