Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.16 | 23.58 | 23.14 | 23.32 | 7,656,059 | +0.10(+0.43%) |
Mar 30, 2020 | 23.18 | 23.23 | 23.05 | 23.22 | 7,091,952 | +0.10(+0.43%) |
Mar 27, 2020 | 22.95 | 23.18 | 22.95 | 23.12 | 5,124,100 | +0.08(+0.35%) |
Mar 26, 2020 | 23.10 | 23.28 | 23.00 | 23.04 | 8,150,496 | +0.04(+0.17%) |
Mar 25, 2020 | 22.95 | 23.33 | 22.86 | 23.00 | 9,445,095 | +0.08(+0.35%) |
Mar 24, 2020 | 22.77 | 22.99 | 22.61 | 22.92 | 9,003,284 | +0.43(+1.90%) |
Mar 23, 2020 | 22.15 | 22.69 | 22.01 | 22.49 | 10,373,589 | +0.49(+2.22%) |
Mar 20, 2020 | 22.15 | 22.42 | 21.60 | 22.00 | 10,506,985 | +0.11(+0.50%) |
Mar 19, 2020 | 20.95 | 22.00 | 20.40 | 21.89 | 11,273,073 | +0.87(+4.12%) |
Mar 18, 2020 | 21.27 | 22.12 | 19.90 | 21.03 | 12,880,864 | -1.07(-4.86%) |
Mar 17, 2020 | 21.63 | 22.32 | 19.82 | 22.10 | 18,287,484 | +0.89(+4.17%) |
Mar 16, 2020 | 22.28 | 22.74 | 21.01 | 21.22 | 12,410,238 | -1.78(-7.75%) |
Mar 13, 2020 | 22.90 | 23.08 | 22.78 | 23.00 | 15,747,817 | +0.20(+0.87%) |
Mar 12, 2020 | 22.23 | 22.90 | 22.16 | 22.80 | 17,709,572 | -0.01(-0.04%) |
Mar 11, 2020 | 22.30 | 23.15 | 22.29 | 22.81 | 23,915,968 | +0.17(+0.75%) |
Mar 10, 2020 | 22.29 | 22.65 | 21.89 | 22.64 | 51,201,708 | +7.43(+48.89%) |
Mar 09, 2020 | 15.34 | 16.22 | 14.84 | 15.21 | 18,177,246 | -1.08(-6.66%) |
Mar 06, 2020 | 16.52 | 17.08 | 15.84 | 16.29 | 51,921,596 | -0.58(-3.42%) |
Mar 05, 2020 | 23.01 | 23.04 | 16.87 | 16.87 | 49,461,320 | -6.24(-27.00%) |
Mar 04, 2020 | 23.16 | 23.16 | 22.94 | 23.11 | 5,896,406 | -0.01(-0.04%) |
Mar 03, 2020 | 23.08 | 23.21 | 22.98 | 23.12 | 6,626,717 | -0.06(-0.28%) |
Mar 02, 2020 | 22.99 | 23.19 | 22.89 | 23.18 | 8,723,289 | +0.20(+0.89%) |
Feb 28, 2020 | 22.95 | 23.04 | 22.81 | 22.98 | 9,716,811 | +0.04(+0.17%) |
Feb 27, 2020 | 22.99 | 23.08 | 22.92 | 22.94 | 9,307,888 | -0.10(-0.45%) |
Feb 26, 2020 | 23.09 | 23.16 | 23.02 | 23.04 | 7,128,182 | +0.02(+0.11%) |
Feb 25, 2020 | 23.26 | 23.26 | 22.98 | 23.02 | 8,340,144 | -0.22(-0.96%) |
Feb 24, 2020 | 23.21 | 23.29 | 23.16 | 23.24 | 3,833,644 | -0.04(-0.19%) |
Feb 21, 2020 | 23.30 | 23.33 | 23.28 | 23.29 | 5,591,909 | -0.02(-0.09%) |
Feb 20, 2020 | 23.29 | 23.32 | 23.29 | 23.31 | 2,280,492 | +0.02(+0.09%) |
Feb 19, 2020 | 23.33 | 23.33 | 23.27 | 23.29 | 3,443,974 | +0.01(+0.04%) |
Feb 18, 2020 | 23.27 | 23.31 | 23.26 | 23.28 | 3,916,381 | -0.03(-0.13%) |
Feb 14, 2020 | 23.34 | 23.37 | 23.29 | 23.31 | 1,976,942 | -0.06(-0.26%) |
Feb 13, 2020 | 23.31 | 23.39 | 23.26 | 23.37 | 7,679,168 | +0.04(+0.17%) |
Feb 12, 2020 | 23.33 | 23.38 | 23.29 | 23.33 | 3,854,818 | +0.02(+0.09%) |
Feb 11, 2020 | 23.26 | 23.34 | 23.25 | 23.31 | 2,433,763 | +0.07(+0.30%) |
Feb 10, 2020 | 23.31 | 23.31 | 23.24 | 23.24 | 4,713,916 | -0.07(-0.30%) |
Feb 07, 2020 | 23.22 | 23.32 | 23.22 | 23.31 | 4,952,856 | +0.04(+0.17%) |
Feb 06, 2020 | 23.31 | 23.31 | 23.25 | 23.27 | 4,188,700 | -0.06(-0.26%) |
Feb 05, 2020 | 23.28 | 23.33 | 23.23 | 23.33 | 8,862,610 | +0.12(+0.51%) |
Feb 04, 2020 | 23.28 | 23.30 | 23.21 | 23.21 | 3,408,122 | -0.04(-0.17%) |
Feb 03, 2020 | 23.28 | 23.28 | 23.21 | 23.25 | 5,066,387 | +0.03(+0.13%) |
Jan 31, 2020 | 23.26 | 23.31 | 23.22 | 23.22 | 5,453,347 | -0.06(-0.26%) |
Jan 30, 2020 | 23.24 | 23.28 | 23.22 | 23.28 | 3,277,563 | +0.06(+0.26%) |
Jan 29, 2020 | 23.27 | 23.30 | 23.22 | 23.22 | 4,877,845 | -0.05(-0.21%) |
Jan 28, 2020 | 23.28 | 23.30 | 23.26 | 23.27 | 5,055,810 | +0.01(+0.04%) |
Jan 27, 2020 | 23.33 | 23.34 | 23.26 | 23.26 | 4,846,423 | -0.09(-0.38%) |
Jan 24, 2020 | 23.30 | 23.35 | 23.30 | 23.35 | 6,860,870 | +0.05(+0.21%) |
Jan 23, 2020 | 23.32 | 23.35 | 23.29 | 23.30 | 3,645,183 | +0.00(+0.00%) |
Jan 22, 2020 | 23.34 | 23.36 | 23.27 | 23.30 | 6,179,211 | -0.04(-0.17%) |
Jan 21, 2020 | 23.32 | 23.36 | 23.30 | 23.34 | 1,732,709 | -0.04(-0.17%) |
Jan 17, 2020 | 23.27 | 23.38 | 23.25 | 23.38 | 5,426,820 | +0.11(+0.47%) |
Jan 16, 2020 | 23.26 | 23.28 | 23.23 | 23.27 | 6,985,406 | +0.03(+0.13%) |
Jan 15, 2020 | 23.27 | 23.30 | 23.22 | 23.24 | 4,070,116 | -0.02(-0.09%) |
Jan 14, 2020 | 23.27 | 23.31 | 23.23 | 23.26 | 3,711,143 | +0.00(+0.00%) |
Jan 13, 2020 | 23.30 | 23.32 | 23.25 | 23.26 | 4,694,709 | -0.03(-0.13%) |
Jan 10, 2020 | 23.28 | 23.33 | 23.28 | 23.29 | 7,803,170 | -0.01(-0.04%) |
Jan 09, 2020 | 23.29 | 23.33 | 23.22 | 23.30 | 8,080,716 | +0.04(+0.17%) |
Jan 08, 2020 | 23.24 | 23.32 | 23.24 | 23.26 | 4,336,199 | +0.05(+0.21%) |
Jan 07, 2020 | 23.33 | 23.40 | 23.21 | 23.21 | 12,414,252 | -0.20(-0.85%) |
Jan 06, 2020 | 23.33 | 23.42 | 23.30 | 23.41 | 10,066,896 | +0.04(+0.17%) |
Jan 03, 2020 | 23.33 | 23.37 | 23.29 | 23.37 | 2,411,719 | -0.01(-0.04%) |