Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.57 | 20.81 | 20.48 | 20.58 | 25,824 | +0.04(+0.21%) |
Mar 30, 2020 | 20.27 | 20.69 | 20.27 | 20.54 | 10,935 | +0.17(+0.84%) |
Mar 27, 2020 | 20.08 | 20.37 | 20.08 | 20.37 | 5,044 | +0.13(+0.66%) |
Mar 26, 2020 | 20.00 | 20.24 | 20.00 | 20.24 | 5,569 | +0.27(+1.35%) |
Mar 25, 2020 | 19.69 | 19.97 | 19.48 | 19.97 | 9,879 | +0.46(+2.38%) |
Mar 24, 2020 | 19.14 | 19.50 | 18.87 | 19.50 | 6,202 | +0.46(+2.42%) |
Mar 23, 2020 | 18.33 | 19.18 | 18.33 | 19.04 | 11,938 | +0.52(+2.80%) |
Mar 20, 2020 | 18.16 | 18.95 | 18.16 | 18.52 | 18,184 | +0.01(+0.05%) |
Mar 19, 2020 | 19.24 | 19.24 | 18.50 | 18.51 | 28,134 | -1.01(-5.19%) |
Mar 18, 2020 | 19.97 | 19.97 | 18.83 | 19.53 | 25,615 | -0.77(-3.78%) |
Mar 17, 2020 | 20.75 | 20.75 | 20.29 | 20.29 | 5,851 | -0.57(-2.74%) |
Mar 16, 2020 | 20.98 | 21.06 | 20.64 | 20.87 | 116,150 | -0.36(-1.71%) |
Mar 13, 2020 | 20.95 | 21.41 | 20.94 | 21.23 | 12,318 | +0.53(+2.58%) |
Mar 12, 2020 | 21.24 | 21.51 | 20.40 | 20.70 | 189,147 | -0.68(-3.19%) |
Mar 11, 2020 | 21.87 | 21.87 | 21.38 | 21.38 | 25,669 | -0.44(-2.03%) |
Mar 10, 2020 | 22.20 | 22.24 | 21.82 | 21.82 | 15,911 | -0.57(-2.55%) |
Mar 09, 2020 | 22.52 | 22.53 | 22.31 | 22.39 | 7,699 | -0.36(-1.57%) |
Mar 06, 2020 | 22.78 | 22.79 | 22.70 | 22.75 | 6,100 | +0.04(+0.19%) |
Mar 05, 2020 | 22.75 | 22.77 | 22.68 | 22.71 | 19,856 | +0.03(+0.14%) |
Mar 04, 2020 | 22.78 | 22.78 | 22.67 | 22.67 | 6,596 | +0.08(+0.37%) |
Mar 03, 2020 | 22.49 | 22.71 | 22.49 | 22.59 | 12,261 | +0.14(+0.60%) |
Mar 02, 2020 | 22.53 | 22.54 | 22.43 | 22.45 | 7,888 | -0.22(-0.96%) |
Feb 28, 2020 | 22.46 | 22.72 | 22.40 | 22.67 | 137,617 | +0.30(+1.35%) |
Feb 27, 2020 | 22.40 | 22.45 | 22.34 | 22.37 | 139,500 | -0.04(-0.19%) |
Feb 26, 2020 | 22.38 | 22.50 | 22.38 | 22.41 | 36,702 | -0.05(-0.21%) |
Feb 25, 2020 | 22.51 | 22.52 | 22.46 | 22.46 | 10,862 | -0.02(-0.10%) |
Feb 24, 2020 | 22.49 | 22.53 | 22.46 | 22.48 | 25,658 | +0.06(+0.26%) |
Feb 21, 2020 | 22.45 | 22.45 | 22.42 | 22.42 | 5,174 | +0.05(+0.25%) |
Feb 20, 2020 | 22.40 | 22.40 | 22.33 | 22.37 | 11,129 | +0.01(+0.04%) |
Feb 19, 2020 | 22.34 | 22.37 | 22.33 | 22.36 | 10,929 | +0.03(+0.14%) |
Feb 18, 2020 | 22.36 | 22.38 | 22.33 | 22.33 | 17,756 | -0.03(-0.11%) |
Feb 14, 2020 | 22.33 | 22.36 | 22.31 | 22.35 | 25,756 | +0.08(+0.36%) |
Feb 13, 2020 | 22.26 | 22.29 | 22.25 | 22.27 | 4,116 | +0.00(+0.02%) |
Feb 12, 2020 | 22.26 | 22.28 | 22.23 | 22.27 | 19,742 | -0.00(-0.01%) |
Feb 11, 2020 | 22.30 | 22.30 | 22.27 | 22.27 | 2,525 | -0.04(-0.18%) |
Feb 10, 2020 | 22.30 | 22.33 | 22.29 | 22.31 | 11,301 | +0.06(+0.25%) |
Feb 07, 2020 | 22.27 | 22.29 | 22.24 | 22.26 | 14,583 | +0.06(+0.25%) |
Feb 06, 2020 | 22.17 | 22.21 | 22.17 | 22.20 | 29,005 | +0.05(+0.21%) |
Feb 05, 2020 | 22.16 | 22.17 | 22.14 | 22.15 | 9,127 | -0.06(-0.25%) |
Feb 04, 2020 | 22.21 | 22.21 | 22.16 | 22.21 | 15,047 | -0.07(-0.31%) |
Feb 03, 2020 | 22.25 | 22.28 | 22.22 | 22.28 | 5,394 | +0.00(+0.00%) |
Jan 31, 2020 | 22.25 | 22.29 | 22.23 | 22.28 | 9,291 | +0.06(+0.28%) |
Jan 30, 2020 | 22.22 | 22.26 | 22.22 | 22.22 | 8,628 | +0.01(+0.06%) |
Jan 29, 2020 | 22.19 | 22.22 | 22.18 | 22.20 | 14,041 | +0.07(+0.31%) |
Jan 28, 2020 | 22.19 | 22.19 | 22.12 | 22.13 | 8,979 | -0.05(-0.22%) |
Jan 27, 2020 | 22.17 | 22.18 | 22.13 | 22.18 | 10,637 | +0.06(+0.27%) |
Jan 24, 2020 | 22.12 | 22.13 | 22.10 | 22.12 | 10,850 | +0.03(+0.15%) |
Jan 23, 2020 | 22.09 | 22.11 | 22.05 | 22.09 | 15,073 | +0.03(+0.15%) |
Jan 22, 2020 | 22.06 | 22.08 | 22.03 | 22.05 | 21,687 | +0.06(+0.26%) |
Jan 21, 2020 | 21.99 | 22.00 | 21.96 | 22.00 | 11,306 | +0.04(+0.17%) |
Jan 17, 2020 | 21.93 | 21.96 | 21.91 | 21.96 | 19,813 | +0.01(+0.04%) |
Jan 16, 2020 | 21.89 | 21.95 | 21.89 | 21.95 | 18,359 | +0.01(+0.04%) |
Jan 15, 2020 | 21.94 | 21.94 | 21.90 | 21.94 | 15,459 | +0.06(+0.27%) |
Jan 14, 2020 | 21.84 | 21.88 | 21.84 | 21.88 | 8,155 | +0.04(+0.19%) |
Jan 13, 2020 | 21.84 | 21.88 | 21.84 | 21.84 | 17,239 | -0.03(-0.16%) |
Jan 10, 2020 | 21.82 | 21.88 | 21.82 | 21.88 | 32,196 | +0.08(+0.35%) |
Jan 09, 2020 | 21.75 | 21.80 | 21.71 | 21.80 | 5,163 | +0.03(+0.12%) |
Jan 08, 2020 | 21.77 | 21.80 | 21.75 | 21.77 | 8,816 | -0.01(-0.06%) |
Jan 07, 2020 | 21.81 | 21.82 | 21.77 | 21.79 | 15,841 | -0.05(-0.23%) |
Jan 06, 2020 | 21.82 | 21.86 | 21.81 | 21.84 | 5,874 | -0.03(-0.15%) |
Jan 03, 2020 | 21.78 | 21.90 | 21.78 | 21.87 | 35,970 | +0.08(+0.35%) |