Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.61 | 22.61 | 22.55 | 22.60 | 38,835 | +0.13(+0.58%) |
Mar 30, 2020 | 22.55 | 22.65 | 22.47 | 22.47 | 8,965 | -0.10(-0.44%) |
Mar 27, 2020 | 22.48 | 22.64 | 22.48 | 22.57 | 53,196 | +0.17(+0.76%) |
Mar 26, 2020 | 22.23 | 22.41 | 22.02 | 22.40 | 154,863 | +0.10(+0.45%) |
Mar 25, 2020 | 22.55 | 22.55 | 22.23 | 22.30 | 39,775 | -0.14(-0.62%) |
Mar 24, 2020 | 22.56 | 22.60 | 22.44 | 22.44 | 10,154 | -0.24(-1.06%) |
Mar 23, 2020 | 22.58 | 22.69 | 22.39 | 22.68 | 155,905 | +0.24(+1.07%) |
Mar 20, 2020 | 22.27 | 22.61 | 22.27 | 22.44 | 121,160 | +0.17(+0.76%) |
Mar 19, 2020 | 22.22 | 22.43 | 21.68 | 22.27 | 62,290 | -0.10(-0.45%) |
Mar 18, 2020 | 21.99 | 22.48 | 21.99 | 22.37 | 55,746 | -0.32(-1.41%) |
Mar 17, 2020 | 22.45 | 22.95 | 22.30 | 22.69 | 153,973 | +0.35(+1.57%) |
Mar 16, 2020 | 22.85 | 23.10 | 22.34 | 22.34 | 247,080 | -0.26(-1.15%) |
Mar 13, 2020 | 22.84 | 23.01 | 22.60 | 22.60 | 69,039 | -0.39(-1.70%) |
Mar 12, 2020 | 23.55 | 23.55 | 22.50 | 22.99 | 43,691 | -0.33(-1.42%) |
Mar 11, 2020 | 23.60 | 23.68 | 23.22 | 23.32 | 31,097 | -0.26(-1.10%) |
Mar 10, 2020 | 23.64 | 23.91 | 23.58 | 23.58 | 143,459 | -0.28(-1.17%) |
Mar 09, 2020 | 24.15 | 24.50 | 23.65 | 23.86 | 52,892 | +0.34(+1.45%) |
Mar 06, 2020 | 23.49 | 23.58 | 23.42 | 23.52 | 118,459 | +0.30(+1.29%) |
Mar 05, 2020 | 23.17 | 23.22 | 23.13 | 23.22 | 20,622 | +0.19(+0.83%) |
Mar 04, 2020 | 23.04 | 23.17 | 23.03 | 23.03 | 65,166 | -0.03(-0.13%) |
Mar 03, 2020 | 22.91 | 23.07 | 22.88 | 23.06 | 11,997 | +0.33(+1.45%) |
Mar 02, 2020 | 22.78 | 22.89 | 22.73 | 22.73 | 100,239 | -0.04(-0.18%) |
Feb 28, 2020 | 22.85 | 22.85 | 22.76 | 22.77 | 22,887 | +0.05(+0.22%) |
Feb 27, 2020 | 22.83 | 22.83 | 22.72 | 22.72 | 11,706 | -0.02(-0.09%) |
Feb 26, 2020 | 22.70 | 22.79 | 22.66 | 22.74 | 22,077 | -0.07(-0.31%) |
Feb 25, 2020 | 22.81 | 22.85 | 22.81 | 22.81 | 5,241 | -0.04(-0.18%) |
Feb 24, 2020 | 22.88 | 22.90 | 22.84 | 22.85 | 16,743 | +0.06(+0.26%) |
Feb 21, 2020 | 22.80 | 22.83 | 22.77 | 22.79 | 17,247 | +0.07(+0.31%) |
Feb 20, 2020 | 22.67 | 22.73 | 22.66 | 22.72 | 5,388 | +0.09(+0.40%) |
Feb 19, 2020 | 22.62 | 22.63 | 22.60 | 22.63 | 23,546 | -0.01(-0.04%) |
Feb 18, 2020 | 22.65 | 22.68 | 22.62 | 22.64 | 13,485 | +0.06(+0.27%) |
Feb 14, 2020 | 22.58 | 22.58 | 22.58 | 0 | +0.02(+0.09%) | |
Feb 13, 2020 | 22.53 | 22.57 | 22.51 | 22.56 | 11,043 | +0.03(+0.13%) |
Feb 12, 2020 | 22.54 | 22.54 | 22.50 | 22.53 | 7,474 | -0.09(-0.40%) |
Feb 11, 2020 | 22.66 | 22.67 | 22.62 | 22.62 | 6,280 | -0.08(-0.35%) |
Feb 10, 2020 | 22.68 | 22.71 | 22.66 | 22.70 | 4,248 | +0.08(+0.35%) |
Feb 07, 2020 | 22.61 | 22.65 | 22.61 | 22.62 | 19,535 | +0.05(+0.22%) |
Feb 06, 2020 | 22.53 | 22.57 | 22.53 | 22.57 | 15,314 | +0.07(+0.31%) |
Feb 05, 2020 | 22.52 | 22.53 | 22.50 | 22.50 | 44,360 | -0.10(-0.44%) |
Feb 04, 2020 | 22.60 | 22.60 | 22.55 | 22.60 | 33,081 | -0.09(-0.40%) |
Feb 03, 2020 | 22.58 | 22.69 | 22.57 | 22.69 | 11,963 | +0.04(+0.18%) |
Jan 31, 2020 | 22.65 | 22.67 | 22.61 | 22.65 | 5,999 | +0.06(+0.27%) |
Jan 30, 2020 | 22.61 | 22.65 | 22.59 | 22.59 | 62,224 | +0.00(+0.00%) |
Jan 29, 2020 | 22.58 | 22.62 | 22.56 | 22.59 | 27,349 | +0.07(+0.31%) |
Jan 28, 2020 | 22.58 | 22.60 | 22.51 | 22.52 | 45,090 | -0.08(-0.35%) |
Jan 27, 2020 | 22.64 | 22.64 | 22.59 | 22.60 | 52,847 | +0.05(+0.22%) |
Jan 24, 2020 | 22.49 | 22.56 | 22.49 | 22.55 | 8,868 | +0.08(+0.36%) |
Jan 23, 2020 | 22.44 | 22.48 | 22.44 | 22.47 | 90,517 | +0.08(+0.36%) |
Jan 22, 2020 | 22.29 | 22.40 | 22.29 | 22.39 | 35,397 | +0.10(+0.45%) |
Jan 21, 2020 | 22.24 | 22.32 | 22.24 | 22.29 | 171,989 | +0.08(+0.36%) |
Jan 20, 2020 | 22.23 | 22.23 | 22.20 | 22.21 | 8,536 | +0.01(+0.05%) |
Jan 17, 2020 | 22.18 | 22.23 | 22.18 | 22.20 | 318,663 | -0.03(-0.13%) |
Jan 16, 2020 | 22.24 | 22.24 | 22.20 | 22.23 | 7,809 | +0.01(+0.05%) |
Jan 15, 2020 | 22.24 | 22.24 | 22.20 | 22.22 | 8,954 | +0.05(+0.23%) |
Jan 14, 2020 | 22.16 | 22.19 | 22.16 | 22.17 | 39,729 | +0.00(+0.00%) |
Jan 13, 2020 | 22.13 | 22.17 | 22.12 | 22.17 | 283,417 | +0.01(+0.05%) |
Jan 10, 2020 | 22.11 | 22.18 | 22.11 | 22.16 | 8,658 | +0.03(+0.14%) |
Jan 09, 2020 | 22.10 | 22.16 | 22.07 | 22.13 | 5,785,139 | +0.04(+0.18%) |
Jan 08, 2020 | 22.17 | 22.19 | 22.08 | 22.09 | 10,106 | -0.10(-0.45%) |
Jan 07, 2020 | 22.21 | 22.23 | 22.17 | 22.19 | 15,350 | +0.01(+0.05%) |
Jan 06, 2020 | 22.35 | 22.35 | 22.18 | 22.18 | 25,752 | -0.09(-0.40%) |
Jan 03, 2020 | 22.21 | 22.29 | 22.21 | 22.27 | 7,695 | +0.13(+0.59%) |