Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.87 | 23.87 | 23.84 | 23.86 | 5,693 | -0.04(-0.15%) |
Mar 30, 2020 | 23.91 | 23.91 | 23.87 | 23.90 | 1,088 | +0.08(+0.32%) |
Mar 27, 2020 | 23.69 | 23.87 | 23.69 | 23.82 | 2,414 | +0.07(+0.31%) |
Mar 26, 2020 | 23.81 | 23.85 | 23.75 | 23.75 | 4,258 | -0.06(-0.24%) |
Mar 25, 2020 | 23.86 | 23.87 | 23.80 | 23.80 | 3,892 | -0.02(-0.10%) |
Mar 24, 2020 | 23.99 | 23.99 | 23.79 | 23.83 | 8,477 | -0.01(-0.04%) |
Mar 23, 2020 | 23.71 | 23.84 | 23.71 | 23.84 | 2,947 | +0.00(+0.02%) |
Mar 20, 2020 | 23.80 | 23.88 | 23.78 | 23.83 | 5,563 | +0.00(+0.02%) |
Mar 19, 2020 | 23.78 | 23.86 | 23.77 | 23.83 | 5,552 | +0.06(+0.24%) |
Mar 18, 2020 | 23.50 | 23.89 | 23.50 | 23.77 | 4,765 | -0.06(-0.26%) |
Mar 17, 2020 | 23.80 | 23.89 | 23.79 | 23.83 | 6,353 | -0.01(-0.04%) |
Mar 16, 2020 | 23.28 | 23.87 | 23.28 | 23.84 | 5,803 | +0.07(+0.30%) |
Mar 13, 2020 | 24.04 | 24.04 | 23.76 | 23.77 | 5,038 | -0.06(-0.26%) |
Mar 12, 2020 | 23.64 | 23.84 | 23.64 | 23.83 | 6,584 | +0.00(+0.00%) |
Mar 11, 2020 | 23.87 | 23.87 | 23.75 | 23.83 | 5,983 | +0.03(+0.14%) |
Mar 10, 2020 | 24.01 | 24.01 | 23.75 | 23.80 | 10,622 | -0.05(-0.20%) |
Mar 09, 2020 | 23.64 | 23.99 | 23.64 | 23.85 | 10,564 | -0.15(-0.64%) |
Mar 06, 2020 | 23.83 | 24.00 | 23.83 | 24.00 | 3,149 | -0.08(-0.32%) |
Mar 05, 2020 | 24.00 | 24.18 | 24.00 | 24.08 | 3,930 | -0.14(-0.57%) |
Mar 04, 2020 | 24.22 | 24.22 | 24.08 | 24.22 | 4,842 | +0.08(+0.32%) |
Mar 03, 2020 | 24.11 | 24.14 | 24.11 | 24.14 | 5,425 | -0.08(-0.31%) |
Mar 02, 2020 | 24.19 | 24.21 | 24.13 | 24.21 | 10,999 | -0.11(-0.46%) |
Feb 28, 2020 | 24.23 | 24.36 | 24.19 | 24.33 | 10,602 | -0.13(-0.53%) |
Feb 27, 2020 | 24.44 | 24.53 | 24.44 | 24.46 | 2,681 | +0.03(+0.13%) |
Feb 26, 2020 | 24.79 | 24.79 | 24.42 | 24.42 | 6,703 | -0.02(-0.08%) |
Feb 25, 2020 | 25.27 | 25.27 | 24.44 | 24.44 | 5,419 | -0.81(-3.21%) |
Feb 24, 2020 | 25.40 | 25.44 | 25.24 | 25.25 | 2,340 | -0.96(-3.66%) |
Feb 21, 2020 | 26.23 | 26.26 | 26.11 | 26.21 | 3,359 | -0.36(-1.34%) |
Feb 20, 2020 | 26.62 | 26.62 | 26.38 | 26.57 | 4,296 | -0.15(-0.55%) |
Feb 19, 2020 | 26.62 | 26.72 | 26.62 | 26.72 | 3,951 | +0.26(+0.97%) |
Feb 18, 2020 | 26.53 | 26.53 | 26.40 | 26.46 | 6,672 | -0.12(-0.44%) |
Feb 14, 2020 | 26.53 | 26.57 | 26.51 | 26.57 | 7,663 | +0.08(+0.29%) |
Feb 13, 2020 | 26.41 | 26.53 | 26.36 | 26.50 | 10,133 | -0.06(-0.23%) |
Feb 12, 2020 | 26.49 | 26.56 | 26.45 | 26.56 | 9,309 | +0.23(+0.86%) |
Feb 11, 2020 | 26.31 | 26.38 | 26.31 | 26.33 | 2,102 | +0.12(+0.46%) |
Feb 10, 2020 | 26.04 | 26.21 | 26.04 | 26.21 | 6,100 | +0.18(+0.69%) |
Feb 07, 2020 | 26.08 | 26.08 | 25.99 | 26.03 | 5,143 | -0.25(-0.94%) |
Feb 06, 2020 | 26.16 | 26.28 | 26.16 | 26.28 | 9,206 | +0.11(+0.42%) |
Feb 05, 2020 | 26.09 | 26.17 | 26.06 | 26.17 | 6,943 | +0.27(+1.04%) |
Feb 04, 2020 | 25.92 | 26.04 | 25.89 | 25.90 | 4,737 | +0.33(+1.28%) |
Feb 03, 2020 | 25.47 | 25.72 | 25.47 | 25.58 | 4,816 | +0.18(+0.73%) |
Jan 31, 2020 | 25.64 | 25.64 | 25.34 | 25.39 | 4,828 | -0.53(-2.06%) |
Jan 30, 2020 | 25.68 | 25.93 | 25.67 | 25.93 | 8,653 | -0.00(-0.01%) |
Jan 29, 2020 | 26.08 | 26.08 | 25.91 | 25.93 | 9,136 | -0.06(-0.22%) |
Jan 28, 2020 | 25.87 | 26.02 | 25.87 | 25.99 | 7,204 | +0.20(+0.77%) |
Jan 27, 2020 | 25.93 | 25.93 | 25.78 | 25.79 | 4,743 | -0.49(-1.88%) |
Jan 24, 2020 | 26.48 | 26.50 | 26.23 | 26.28 | 6,718 | -0.31(-1.15%) |
Jan 23, 2020 | 26.45 | 26.59 | 26.42 | 26.59 | 3,850 | -0.05(-0.20%) |
Jan 22, 2020 | 26.76 | 26.76 | 26.64 | 26.64 | 9,456 | +0.04(+0.14%) |
Jan 21, 2020 | 26.63 | 26.66 | 26.57 | 26.61 | 22,147 | -0.16(-0.61%) |
Jan 17, 2020 | 26.82 | 26.82 | 26.70 | 26.77 | 3,779 | +0.10(+0.36%) |
Jan 16, 2020 | 26.59 | 26.67 | 26.58 | 26.67 | 6,753 | +0.23(+0.88%) |
Jan 15, 2020 | 26.50 | 26.50 | 26.40 | 26.44 | 665 | +0.03(+0.10%) |
Jan 14, 2020 | 26.38 | 26.50 | 26.37 | 26.41 | 8,951 | -0.06(-0.23%) |
Jan 13, 2020 | 26.40 | 26.47 | 26.40 | 26.47 | 4,768 | +0.09(+0.35%) |
Jan 10, 2020 | 26.56 | 26.56 | 26.33 | 26.38 | 4,409 | -0.03(-0.12%) |
Jan 09, 2020 | 26.44 | 26.45 | 26.38 | 26.41 | 6,740 | +0.07(+0.26%) |
Jan 08, 2020 | 26.30 | 26.42 | 26.29 | 26.34 | 6,336 | +0.15(+0.56%) |
Jan 07, 2020 | 26.15 | 26.21 | 26.14 | 26.20 | 4,425 | -0.09(-0.33%) |
Jan 06, 2020 | 26.24 | 26.28 | 26.19 | 26.28 | 4,312 | -0.07(-0.27%) |
Jan 03, 2020 | 26.31 | 26.41 | 26.31 | 26.35 | 5,143 | -0.18(-0.67%) |