Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.65 | 23.65 | 23.48 | 23.48 | 3,591 | -0.14(-0.60%) |
Mar 30, 2020 | 23.48 | 23.66 | 23.48 | 23.62 | 3,163 | -0.04(-0.15%) |
Mar 27, 2020 | 23.77 | 23.79 | 23.44 | 23.66 | 2,566 | +0.17(+0.71%) |
Mar 26, 2020 | 23.60 | 23.60 | 23.49 | 23.49 | 725 | +0.76(+3.36%) |
Mar 25, 2020 | 21.66 | 22.73 | 21.66 | 22.73 | 27,468 | +1.20(+5.56%) |
Mar 24, 2020 | 21.25 | 21.75 | 21.20 | 21.53 | 12,830 | +0.41(+1.93%) |
Mar 23, 2020 | 20.90 | 21.12 | 20.90 | 21.12 | 10,722 | +0.11(+0.51%) |
Mar 20, 2020 | 21.29 | 21.38 | 21.02 | 21.02 | 334 | -0.73(-3.34%) |
Mar 19, 2020 | 21.82 | 21.98 | 21.15 | 21.74 | 33,436 | -0.68(-3.03%) |
Mar 18, 2020 | 22.40 | 22.52 | 22.20 | 22.42 | 49,240 | -0.23(-1.03%) |
Mar 17, 2020 | 22.81 | 22.81 | 22.66 | 22.66 | 1,514 | -0.11(-0.48%) |
Mar 16, 2020 | 22.45 | 22.76 | 22.42 | 22.76 | 3,162 | +0.02(+0.08%) |
Mar 13, 2020 | 22.58 | 22.98 | 22.50 | 22.75 | 15,621 | +0.09(+0.38%) |
Mar 12, 2020 | 22.64 | 22.72 | 22.46 | 22.66 | 2,564 | -1.01(-4.28%) |
Mar 11, 2020 | 24.05 | 24.07 | 23.61 | 23.67 | 15,353 | -0.46(-1.91%) |
Mar 10, 2020 | 24.25 | 24.32 | 24.14 | 24.14 | 2,950 | -0.28(-1.16%) |
Mar 09, 2020 | 24.47 | 24.55 | 24.29 | 24.42 | 11,276 | +0.17(+0.69%) |
Mar 06, 2020 | 24.24 | 24.25 | 24.22 | 24.25 | 30,126 | +0.07(+0.28%) |
Mar 05, 2020 | 24.19 | 24.24 | 24.18 | 24.18 | 2,073 | -0.00(-0.02%) |
Mar 04, 2020 | 24.23 | 24.24 | 24.18 | 24.19 | 12,600 | +0.01(+0.06%) |
Mar 03, 2020 | 24.18 | 24.18 | 24.18 | 24.18 | 75 | -0.02(-0.06%) |
Mar 02, 2020 | 24.18 | 24.23 | 24.18 | 24.19 | 7,852 | +0.04(+0.18%) |
Feb 28, 2020 | 24.23 | 24.24 | 24.15 | 24.15 | 7,810 | -0.03(-0.11%) |
Feb 27, 2020 | 24.20 | 24.20 | 24.18 | 24.18 | 2,991 | +0.04(+0.19%) |
Feb 26, 2020 | 24.09 | 24.18 | 24.06 | 24.13 | 4,025 | +0.00(+0.02%) |
Feb 25, 2020 | 24.12 | 24.14 | 24.12 | 24.13 | 1,069 | +0.05(+0.22%) |
Feb 24, 2020 | 24.10 | 24.12 | 24.07 | 24.07 | 5,764 | +0.13(+0.54%) |
Feb 21, 2020 | 23.97 | 23.97 | 23.94 | 23.94 | 1,452 | +0.07(+0.28%) |
Feb 20, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 233 | +0.05(+0.23%) |
Feb 19, 2020 | 23.82 | 23.85 | 23.78 | 23.82 | 1,042 | +0.01(+0.06%) |
Feb 18, 2020 | 23.81 | 23.82 | 23.80 | 23.81 | 3,181 | +0.03(+0.14%) |
Feb 14, 2020 | 23.79 | 23.79 | 23.77 | 23.78 | 1,452 | +0.04(+0.18%) |
Feb 13, 2020 | 23.75 | 23.75 | 23.73 | 23.73 | 991 | -0.01(-0.04%) |
Feb 12, 2020 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | +0.01(+0.04%) |
Feb 11, 2020 | 23.71 | 23.77 | 23.71 | 23.73 | 10,986 | +0.00(+0.00%) |
Feb 10, 2020 | 23.73 | 23.73 | 23.73 | 23.73 | 83 | +0.01(+0.06%) |
Feb 07, 2020 | 23.76 | 23.76 | 23.72 | 23.72 | 894 | +0.03(+0.13%) |
Feb 06, 2020 | 23.72 | 23.72 | 23.69 | 23.69 | 515 | -0.00(-0.02%) |
Feb 05, 2020 | 23.72 | 23.73 | 23.69 | 23.69 | 1,899 | -0.04(-0.17%) |
Feb 04, 2020 | 23.72 | 23.73 | 23.72 | 23.73 | 157 | -0.05(-0.21%) |
Feb 03, 2020 | 23.79 | 23.81 | 23.78 | 23.78 | 3,126 | -0.01(-0.06%) |
Jan 31, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 111 | +0.03(+0.12%) |
Jan 30, 2020 | 23.80 | 23.80 | 23.76 | 23.77 | 1,680 | +0.04(+0.17%) |
Jan 29, 2020 | 23.73 | 23.73 | 23.73 | 23.73 | 3 | +0.06(+0.25%) |
Jan 28, 2020 | 23.71 | 23.71 | 23.66 | 23.67 | 8,816 | +0.02(+0.08%) |
Jan 27, 2020 | 23.66 | 23.66 | 23.64 | 23.65 | 7,735 | +0.03(+0.11%) |
Jan 24, 2020 | 23.62 | 23.62 | 23.62 | 23.62 | 112 | +0.02(+0.09%) |
Jan 23, 2020 | 23.60 | 23.61 | 23.59 | 23.60 | 1,477 | +0.02(+0.09%) |
Jan 22, 2020 | 23.61 | 23.61 | 23.58 | 23.58 | 5,689 | +0.01(+0.06%) |
Jan 21, 2020 | 23.57 | 23.57 | 23.57 | 23.57 | 1,983 | +0.03(+0.13%) |
Jan 17, 2020 | 23.53 | 23.53 | 23.50 | 23.53 | 5,376 | -0.05(-0.23%) |
Jan 16, 2020 | 23.58 | 23.59 | 23.58 | 23.59 | 277 | +0.03(+0.14%) |
Jan 15, 2020 | 23.55 | 23.55 | 23.51 | 23.55 | 1,728 | +0.03(+0.14%) |
Jan 14, 2020 | 23.56 | 23.56 | 23.50 | 23.52 | 2,284 | +0.03(+0.13%) |
Jan 13, 2020 | 23.49 | 23.49 | 23.49 | 23.49 | 88 | +0.00(+0.02%) |
Jan 10, 2020 | 23.52 | 23.52 | 23.49 | 23.49 | 2,240 | +0.01(+0.02%) |
Jan 09, 2020 | 23.47 | 23.48 | 23.47 | 23.48 | 604 | +0.01(+0.03%) |
Jan 08, 2020 | 23.51 | 23.51 | 23.47 | 23.47 | 338 | +0.04(+0.16%) |
Jan 07, 2020 | 23.45 | 23.45 | 23.44 | 23.44 | 1,952 | +0.00(+0.02%) |
Jan 06, 2020 | 23.43 | 23.43 | 23.43 | 23.43 | 3 | +0.03(+0.11%) |
Jan 03, 2020 | 23.38 | 23.41 | 23.38 | 23.40 | 1,232 | +0.14(+0.59%) |