Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.14 | 20.33 | 20.12 | 20.19 | 527,108 | +0.17(+0.86%) |
Mar 30, 2020 | 20.18 | 20.47 | 20.01 | 20.01 | 1,717,454 | -0.24(-1.18%) |
Mar 27, 2020 | 20.20 | 20.42 | 20.08 | 20.25 | 622,754 | -0.23(-1.13%) |
Mar 26, 2020 | 20.40 | 20.62 | 20.24 | 20.48 | 453,626 | +0.40(+2.01%) |
Mar 25, 2020 | 19.71 | 20.30 | 19.67 | 20.08 | 895,135 | +0.49(+2.48%) |
Mar 24, 2020 | 19.57 | 19.76 | 19.19 | 19.59 | 407,139 | +0.36(+1.89%) |
Mar 23, 2020 | 19.09 | 19.58 | 18.83 | 19.23 | 1,261,755 | -0.25(-1.27%) |
Mar 20, 2020 | 19.32 | 20.12 | 19.32 | 19.48 | 642,166 | +0.21(+1.07%) |
Mar 19, 2020 | 19.54 | 19.86 | 19.05 | 19.27 | 2,588,993 | -0.32(-1.64%) |
Mar 18, 2020 | 19.58 | 19.91 | 19.11 | 19.59 | 1,474,331 | -0.44(-2.18%) |
Mar 17, 2020 | 19.92 | 20.63 | 19.76 | 20.03 | 948,549 | -0.12(-0.61%) |
Mar 16, 2020 | 19.86 | 20.56 | 19.82 | 20.15 | 2,055,643 | -0.72(-3.44%) |
Mar 13, 2020 | 20.61 | 20.91 | 20.19 | 20.87 | 1,422,883 | +0.41(+2.01%) |
Mar 12, 2020 | 21.04 | 21.19 | 20.28 | 20.46 | 4,164,248 | -1.20(-5.52%) |
Mar 11, 2020 | 21.67 | 22.01 | 21.49 | 21.65 | 507,316 | -0.18(-0.83%) |
Mar 10, 2020 | 21.83 | 22.06 | 21.67 | 21.83 | 1,078,975 | +0.35(+1.65%) |
Mar 09, 2020 | 22.25 | 22.25 | 21.27 | 21.48 | 1,372,113 | -0.96(-4.26%) |
Mar 06, 2020 | 22.42 | 22.45 | 22.37 | 22.44 | 264,485 | -0.10(-0.44%) |
Mar 05, 2020 | 22.57 | 22.59 | 22.46 | 22.53 | 192,882 | -0.12(-0.51%) |
Mar 04, 2020 | 22.69 | 22.72 | 22.64 | 22.65 | 296,885 | +0.11(+0.48%) |
Mar 03, 2020 | 22.39 | 22.67 | 22.39 | 22.54 | 498,927 | +0.18(+0.81%) |
Mar 02, 2020 | 22.23 | 22.39 | 22.23 | 22.36 | 386,697 | +0.15(+0.65%) |
Feb 28, 2020 | 22.13 | 22.23 | 22.02 | 22.22 | 590,419 | -0.05(-0.22%) |
Feb 27, 2020 | 22.28 | 22.37 | 22.26 | 22.27 | 606,274 | -0.07(-0.33%) |
Feb 26, 2020 | 22.38 | 22.44 | 22.34 | 22.34 | 339,531 | -0.05(-0.22%) |
Feb 25, 2020 | 22.44 | 22.46 | 22.38 | 22.39 | 268,481 | -0.04(-0.18%) |
Feb 24, 2020 | 22.34 | 22.43 | 22.34 | 22.43 | 273,128 | -0.12(-0.51%) |
Feb 21, 2020 | 22.46 | 22.58 | 22.46 | 22.55 | 375,234 | +0.02(+0.11%) |
Feb 20, 2020 | 22.51 | 22.55 | 22.49 | 22.52 | 390,387 | -0.11(-0.51%) |
Feb 19, 2020 | 22.63 | 22.64 | 22.61 | 22.64 | 160,479 | -0.01(-0.04%) |
Feb 18, 2020 | 22.64 | 22.65 | 22.61 | 22.64 | 132,146 | -0.04(-0.18%) |
Feb 14, 2020 | 22.70 | 22.72 | 22.68 | 22.68 | 219,079 | -0.01(-0.04%) |
Feb 13, 2020 | 22.68 | 22.70 | 22.67 | 22.69 | 424,778 | -0.01(-0.04%) |
Feb 12, 2020 | 22.73 | 22.73 | 22.69 | 22.70 | 189,698 | +0.02(+0.07%) |
Feb 11, 2020 | 22.68 | 22.72 | 22.68 | 22.68 | 292,749 | +0.07(+0.33%) |
Feb 10, 2020 | 22.56 | 22.62 | 22.56 | 22.61 | 202,704 | +0.01(+0.04%) |
Feb 07, 2020 | 22.62 | 22.62 | 22.58 | 22.60 | 151,530 | -0.10(-0.43%) |
Feb 06, 2020 | 22.77 | 22.78 | 22.68 | 22.70 | 140,429 | -0.07(-0.29%) |
Feb 05, 2020 | 22.78 | 22.79 | 22.74 | 22.77 | 243,768 | +0.02(+0.11%) |
Feb 04, 2020 | 22.70 | 22.74 | 22.70 | 22.74 | 390,665 | +0.06(+0.25%) |
Feb 03, 2020 | 22.64 | 22.71 | 22.64 | 22.68 | 149,039 | +0.09(+0.40%) |
Jan 31, 2020 | 22.59 | 22.62 | 22.58 | 22.59 | 276,834 | -0.06(-0.25%) |
Jan 30, 2020 | 22.67 | 22.67 | 22.62 | 22.65 | 184,559 | -0.08(-0.36%) |
Jan 29, 2020 | 22.71 | 22.76 | 22.71 | 22.73 | 183,034 | +0.00(+0.00%) |
Jan 28, 2020 | 22.63 | 22.76 | 22.63 | 22.73 | 441,778 | +0.07(+0.29%) |
Jan 27, 2020 | 22.70 | 22.71 | 22.61 | 22.67 | 324,100 | -0.17(-0.75%) |
Jan 24, 2020 | 22.86 | 22.86 | 22.82 | 22.84 | 237,391 | +0.04(+0.18%) |
Jan 23, 2020 | 22.82 | 22.84 | 22.78 | 22.80 | 300,703 | -0.05(-0.23%) |
Jan 22, 2020 | 22.82 | 22.86 | 22.82 | 22.85 | 222,803 | +0.09(+0.38%) |
Jan 21, 2020 | 22.77 | 22.81 | 22.77 | 22.77 | 288,578 | -0.08(-0.36%) |
Jan 17, 2020 | 22.81 | 22.85 | 22.78 | 22.85 | 1,001,586 | +0.02(+0.09%) |
Jan 16, 2020 | 22.86 | 22.86 | 22.82 | 22.83 | 210,532 | -0.03(-0.13%) |
Jan 15, 2020 | 22.87 | 22.89 | 22.84 | 22.86 | 168,641 | -0.01(-0.04%) |
Jan 14, 2020 | 22.83 | 22.86 | 22.83 | 22.86 | 156,926 | +0.01(+0.04%) |
Jan 13, 2020 | 22.81 | 22.87 | 22.81 | 22.86 | 134,281 | +0.01(+0.04%) |
Jan 10, 2020 | 22.85 | 22.88 | 22.82 | 22.85 | 198,436 | +0.03(+0.14%) |
Jan 09, 2020 | 22.81 | 22.84 | 22.81 | 22.81 | 224,580 | +0.01(+0.04%) |
Jan 08, 2020 | 22.76 | 22.85 | 22.76 | 22.81 | 261,383 | +0.06(+0.25%) |
Jan 07, 2020 | 22.74 | 22.78 | 22.73 | 22.75 | 148,479 | -0.02(-0.11%) |
Jan 06, 2020 | 22.79 | 22.83 | 22.77 | 22.77 | 237,496 | -0.03(-0.14%) |
Jan 03, 2020 | 22.79 | 22.84 | 22.78 | 22.81 | 271,583 | -0.07(-0.32%) |