Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.88 | 22.88 | 22.27 | 22.39 | 171,889 | -0.50(-2.20%) |
Mar 30, 2020 | 22.39 | 22.94 | 22.21 | 22.89 | 332,878 | +0.62(+2.79%) |
Mar 27, 2020 | 22.33 | 22.79 | 22.02 | 22.27 | 251,212 | -0.59(-2.56%) |
Mar 26, 2020 | 21.77 | 23.03 | 21.69 | 22.85 | 640,145 | +1.36(+6.33%) |
Mar 25, 2020 | 21.41 | 22.36 | 21.12 | 21.49 | 547,814 | +0.08(+0.36%) |
Mar 24, 2020 | 21.25 | 21.45 | 20.64 | 21.42 | 644,295 | +1.20(+5.96%) |
Mar 23, 2020 | 20.60 | 20.81 | 19.69 | 20.21 | 668,905 | -0.60(-2.87%) |
Mar 20, 2020 | 22.09 | 22.09 | 20.62 | 20.81 | 582,731 | -1.16(-5.28%) |
Mar 19, 2020 | 21.59 | 22.40 | 21.19 | 21.97 | 765,278 | -0.04(-0.16%) |
Mar 18, 2020 | 21.70 | 22.25 | 20.74 | 22.01 | 586,484 | -0.78(-3.41%) |
Mar 17, 2020 | 21.68 | 22.88 | 21.56 | 22.78 | 519,831 | +1.34(+6.24%) |
Mar 16, 2020 | 21.34 | 22.57 | 20.69 | 21.44 | 486,737 | -1.82(-7.82%) |
Mar 13, 2020 | 22.59 | 23.27 | 21.70 | 23.26 | 1,159,187 | +1.70(+7.86%) |
Mar 12, 2020 | 22.03 | 22.84 | 21.50 | 21.57 | 769,932 | -2.07(-8.76%) |
Mar 11, 2020 | 24.11 | 24.14 | 23.37 | 23.64 | 1,152,541 | -1.04(-4.20%) |
Mar 10, 2020 | 24.50 | 24.70 | 23.54 | 24.67 | 727,348 | +0.86(+3.60%) |
Mar 09, 2020 | 23.86 | 24.67 | 23.20 | 23.82 | 423,249 | -1.53(-6.05%) |
Mar 06, 2020 | 24.80 | 25.44 | 24.80 | 25.35 | 2,538,019 | -0.34(-1.32%) |
Mar 05, 2020 | 25.82 | 26.00 | 25.52 | 25.69 | 312,581 | -0.60(-2.27%) |
Mar 04, 2020 | 25.66 | 26.33 | 25.52 | 26.29 | 305,389 | +1.03(+4.06%) |
Mar 03, 2020 | 25.91 | 26.29 | 25.04 | 25.26 | 810,471 | -0.59(-2.28%) |
Mar 02, 2020 | 24.99 | 25.88 | 24.83 | 25.85 | 388,090 | +0.87(+3.50%) |
Feb 28, 2020 | 24.33 | 24.98 | 23.98 | 24.98 | 1,009,582 | -0.05(-0.21%) |
Feb 27, 2020 | 25.65 | 25.84 | 25.03 | 25.03 | 1,081,907 | -1.01(-3.87%) |
Feb 26, 2020 | 26.12 | 26.44 | 25.93 | 26.04 | 1,313,963 | -0.07(-0.27%) |
Feb 25, 2020 | 26.77 | 26.77 | 26.00 | 26.11 | 253,701 | -0.60(-2.24%) |
Feb 24, 2020 | 26.60 | 26.90 | 26.60 | 26.71 | 229,114 | -0.49(-1.80%) |
Feb 21, 2020 | 27.30 | 27.34 | 27.06 | 27.20 | 649,521 | -0.19(-0.68%) |
Feb 20, 2020 | 27.28 | 27.41 | 27.11 | 27.39 | 123,709 | +0.00(+0.00%) |
Feb 19, 2020 | 27.31 | 27.44 | 27.26 | 27.39 | 91,606 | +0.22(+0.82%) |
Feb 18, 2020 | 27.13 | 27.22 | 27.07 | 27.16 | 112,721 | -0.04(-0.16%) |
Feb 14, 2020 | 27.31 | 27.33 | 27.13 | 27.21 | 144,562 | -0.16(-0.59%) |
Feb 13, 2020 | 27.27 | 27.42 | 27.13 | 27.37 | 234,010 | -0.10(-0.36%) |
Feb 12, 2020 | 27.45 | 27.54 | 27.37 | 27.47 | 744,622 | +0.09(+0.33%) |
Feb 11, 2020 | 27.48 | 27.63 | 27.28 | 27.38 | 266,215 | +0.34(+1.25%) |
Feb 10, 2020 | 26.87 | 27.04 | 26.82 | 27.04 | 122,137 | +0.14(+0.53%) |
Feb 07, 2020 | 26.82 | 26.95 | 26.82 | 26.90 | 153,639 | -0.01(-0.03%) |
Feb 06, 2020 | 26.77 | 26.93 | 26.76 | 26.90 | 118,218 | +0.19(+0.70%) |
Feb 05, 2020 | 26.64 | 26.73 | 26.60 | 26.72 | 252,637 | +0.20(+0.74%) |
Feb 04, 2020 | 26.32 | 26.55 | 26.24 | 26.52 | 106,036 | +0.42(+1.61%) |
Feb 03, 2020 | 26.33 | 26.39 | 26.08 | 26.10 | 223,757 | -0.15(-0.58%) |
Jan 31, 2020 | 26.33 | 26.44 | 26.14 | 26.25 | 468,874 | -0.22(-0.84%) |
Jan 30, 2020 | 26.15 | 26.48 | 26.04 | 26.48 | 194,149 | +0.02(+0.07%) |
Jan 29, 2020 | 27.02 | 27.06 | 26.45 | 26.46 | 158,909 | -0.61(-2.24%) |
Jan 28, 2020 | 26.94 | 27.19 | 26.89 | 27.07 | 88,770 | +0.19(+0.70%) |
Jan 27, 2020 | 26.85 | 27.02 | 26.77 | 26.88 | 68,336 | -0.32(-1.18%) |
Jan 24, 2020 | 27.33 | 27.44 | 27.07 | 27.20 | 90,771 | +0.00(+0.00%) |
Jan 23, 2020 | 27.26 | 27.26 | 27.09 | 27.20 | 66,670 | -0.08(-0.29%) |
Jan 22, 2020 | 27.17 | 27.41 | 27.17 | 27.28 | 121,255 | +0.16(+0.59%) |
Jan 21, 2020 | 26.98 | 27.21 | 26.96 | 27.12 | 212,347 | +0.09(+0.33%) |
Jan 17, 2020 | 26.96 | 27.05 | 26.95 | 27.03 | 115,201 | +0.12(+0.43%) |
Jan 16, 2020 | 26.71 | 26.93 | 26.71 | 26.91 | 118,180 | +0.31(+1.17%) |
Jan 15, 2020 | 26.57 | 26.68 | 26.54 | 26.60 | 176,505 | +0.03(+0.10%) |
Jan 14, 2020 | 26.60 | 26.60 | 26.47 | 26.57 | 269,564 | -0.01(-0.03%) |
Jan 13, 2020 | 26.50 | 26.59 | 26.46 | 26.58 | 217,324 | +0.12(+0.44%) |
Jan 10, 2020 | 26.67 | 26.72 | 26.45 | 26.47 | 108,701 | -0.14(-0.54%) |
Jan 09, 2020 | 26.69 | 26.70 | 26.57 | 26.61 | 125,500 | +0.00(+0.00%) |
Jan 08, 2020 | 26.57 | 26.70 | 26.50 | 26.61 | 164,883 | +0.11(+0.40%) |
Jan 07, 2020 | 26.56 | 26.57 | 26.48 | 26.50 | 173,008 | -0.07(-0.27%) |
Jan 06, 2020 | 26.40 | 26.59 | 26.37 | 26.57 | 277,246 | +0.04(+0.13%) |
Jan 03, 2020 | 26.50 | 26.59 | 26.43 | 26.54 | 406,567 | -0.14(-0.53%) |