Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.16 | 26.45 | 26.16 | 26.38 | 2,177,913 | +0.13(+0.51%) |
Mar 30, 2020 | 26.19 | 26.32 | 26.10 | 26.25 | 1,161,718 | +0.13(+0.48%) |
Mar 27, 2020 | 25.88 | 26.27 | 25.86 | 26.12 | 1,838,706 | -0.03(-0.10%) |
Mar 26, 2020 | 26.11 | 26.29 | 25.98 | 26.15 | 1,362,779 | +0.05(+0.21%) |
Mar 25, 2020 | 25.93 | 26.24 | 25.87 | 26.09 | 1,719,480 | +0.07(+0.28%) |
Mar 24, 2020 | 24.98 | 26.90 | 24.78 | 26.02 | 8,143,660 | +0.96(+3.83%) |
Mar 23, 2020 | 24.18 | 25.18 | 24.18 | 25.06 | 1,707,719 | +0.65(+2.65%) |
Mar 20, 2020 | 23.90 | 24.67 | 23.88 | 24.42 | 2,258,514 | +0.45(+1.87%) |
Mar 19, 2020 | 23.28 | 24.27 | 23.27 | 23.97 | 2,913,362 | +0.39(+1.67%) |
Mar 18, 2020 | 25.41 | 25.41 | 23.40 | 23.57 | 5,698,272 | -1.84(-7.24%) |
Mar 17, 2020 | 25.20 | 25.48 | 25.02 | 25.41 | 3,016,265 | +0.04(+0.18%) |
Mar 16, 2020 | 25.00 | 25.63 | 24.86 | 25.37 | 5,713,113 | -0.71(-2.72%) |
Mar 13, 2020 | 25.41 | 26.26 | 25.35 | 26.08 | 6,797,385 | +0.99(+3.93%) |
Mar 12, 2020 | 26.47 | 26.66 | 25.09 | 25.09 | 4,890,729 | -1.79(-6.64%) |
Mar 11, 2020 | 26.92 | 27.08 | 26.84 | 26.87 | 2,271,471 | -0.22(-0.80%) |
Mar 10, 2020 | 26.84 | 27.22 | 26.84 | 27.09 | 4,191,627 | +0.31(+1.14%) |
Mar 09, 2020 | 27.39 | 27.39 | 25.37 | 26.78 | 3,301,224 | -0.68(-2.48%) |
Mar 06, 2020 | 27.53 | 27.54 | 27.47 | 27.47 | 1,118,447 | -0.08(-0.29%) |
Mar 05, 2020 | 27.56 | 27.57 | 27.53 | 27.55 | 1,498,936 | -0.04(-0.13%) |
Mar 04, 2020 | 27.57 | 27.58 | 27.55 | 27.58 | 1,262,198 | +0.03(+0.10%) |
Mar 03, 2020 | 27.56 | 27.57 | 27.55 | 27.56 | 1,412,598 | -0.01(-0.03%) |
Mar 02, 2020 | 27.54 | 27.59 | 27.51 | 27.57 | 4,051,670 | +0.01(+0.04%) |
Feb 28, 2020 | 27.53 | 27.56 | 27.51 | 27.55 | 9,355,222 | +0.00(+0.00%) |
Feb 27, 2020 | 27.59 | 27.61 | 27.55 | 27.55 | 1,313,929 | -0.04(-0.16%) |
Feb 26, 2020 | 27.61 | 27.62 | 27.60 | 27.60 | 635,824 | -0.01(-0.03%) |
Feb 25, 2020 | 27.62 | 27.62 | 27.61 | 27.61 | 722,639 | -0.01(-0.03%) |
Feb 24, 2020 | 27.62 | 27.63 | 27.61 | 27.62 | 1,009,803 | +0.00(+0.00%) |
Feb 21, 2020 | 27.61 | 27.62 | 27.61 | 27.62 | 500,130 | +0.01(+0.03%) |
Feb 20, 2020 | 27.62 | 27.63 | 27.61 | 27.61 | 581,796 | +0.01(+0.03%) |
Feb 19, 2020 | 27.61 | 27.61 | 27.59 | 27.60 | 895,328 | +0.00(+0.00%) |
Feb 18, 2020 | 27.59 | 27.61 | 27.59 | 27.60 | 1,551,319 | +0.01(+0.03%) |
Feb 14, 2020 | 27.60 | 27.60 | 27.59 | 27.59 | 680,534 | -0.02(-0.06%) |
Feb 13, 2020 | 27.61 | 27.61 | 27.59 | 27.61 | 510,157 | +0.02(+0.06%) |
Feb 12, 2020 | 27.59 | 27.60 | 27.59 | 27.59 | 416,302 | +0.00(+0.00%) |
Feb 11, 2020 | 27.58 | 27.60 | 27.58 | 27.59 | 487,163 | +0.01(+0.03%) |
Feb 10, 2020 | 27.59 | 27.59 | 27.58 | 27.58 | 623,369 | +0.01(+0.03%) |
Feb 07, 2020 | 27.59 | 27.59 | 27.57 | 27.57 | 606,296 | -0.01(-0.03%) |
Feb 06, 2020 | 27.58 | 27.59 | 27.57 | 27.58 | 620,421 | +0.02(+0.06%) |
Feb 05, 2020 | 27.58 | 27.58 | 27.56 | 27.56 | 1,114,187 | -0.01(-0.03%) |
Feb 04, 2020 | 27.56 | 27.58 | 27.55 | 27.57 | 822,685 | +0.02(+0.06%) |
Feb 03, 2020 | 27.55 | 27.56 | 27.54 | 27.55 | 733,173 | +0.01(+0.03%) |
Jan 31, 2020 | 27.56 | 27.56 | 27.55 | 27.55 | 841,324 | -0.01(-0.03%) |
Jan 30, 2020 | 27.56 | 27.56 | 27.54 | 27.56 | 1,989,036 | +0.01(+0.03%) |
Jan 29, 2020 | 27.55 | 27.56 | 27.54 | 27.55 | 700,650 | +0.01(+0.03%) |
Jan 28, 2020 | 27.56 | 27.56 | 27.54 | 27.54 | 624,623 | -0.01(-0.03%) |
Jan 27, 2020 | 27.53 | 27.55 | 27.53 | 27.55 | 653,607 | +0.00(+0.00%) |
Jan 24, 2020 | 27.56 | 27.56 | 27.53 | 27.55 | 2,155,656 | +0.00(+0.00%) |
Jan 23, 2020 | 27.56 | 27.56 | 27.54 | 27.55 | 719,991 | +0.01(+0.03%) |
Jan 22, 2020 | 27.53 | 27.54 | 27.53 | 27.54 | 1,853,386 | +0.01(+0.03%) |
Jan 21, 2020 | 27.54 | 27.54 | 27.52 | 27.53 | 1,202,414 | +0.00(+0.00%) |
Jan 17, 2020 | 27.54 | 27.54 | 27.51 | 27.53 | 1,141,861 | +0.01(+0.03%) |
Jan 16, 2020 | 27.54 | 27.54 | 27.51 | 27.52 | 1,081,016 | -0.02(-0.07%) |
Jan 15, 2020 | 27.51 | 27.54 | 27.51 | 27.54 | 1,298,349 | +0.03(+0.10%) |
Jan 14, 2020 | 27.50 | 27.51 | 27.50 | 27.51 | 1,146,821 | +0.01(+0.03%) |
Jan 13, 2020 | 27.51 | 27.52 | 27.50 | 27.50 | 2,581,040 | -0.01(-0.03%) |
Jan 10, 2020 | 27.49 | 27.51 | 27.49 | 27.51 | 712,810 | +0.01(+0.03%) |
Jan 09, 2020 | 27.50 | 27.50 | 27.49 | 27.50 | 744,388 | +0.00(+0.00%) |
Jan 08, 2020 | 27.50 | 27.50 | 27.48 | 27.50 | 372,024 | +0.00(+0.00%) |
Jan 07, 2020 | 27.47 | 27.50 | 27.47 | 27.50 | 699,993 | +0.03(+0.10%) |
Jan 06, 2020 | 27.47 | 27.50 | 27.47 | 27.47 | 1,386,095 | +0.00(+0.00%) |
Jan 03, 2020 | 27.47 | 27.47 | 27.46 | 27.47 | 503,430 | +0.01(+0.03%) |