Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.75 | 22.78 | 22.62 | 22.78 | 13,914 | -0.04(-0.18%) |
Mar 30, 2020 | 22.91 | 22.93 | 22.72 | 22.82 | 4,597 | -0.01(-0.04%) |
Mar 27, 2020 | 22.84 | 22.94 | 22.72 | 22.83 | 10,400 | +0.29(+1.29%) |
Mar 26, 2020 | 22.84 | 22.90 | 22.47 | 22.54 | 35,510 | +0.25(+1.12%) |
Mar 25, 2020 | 22.04 | 22.37 | 21.81 | 22.29 | 14,051 | +0.59(+2.72%) |
Mar 24, 2020 | 21.90 | 21.90 | 21.67 | 21.70 | 12,570 | +0.19(+0.88%) |
Mar 23, 2020 | 21.83 | 21.83 | 21.28 | 21.51 | 23,734 | +0.12(+0.55%) |
Mar 20, 2020 | 21.66 | 21.66 | 21.19 | 21.39 | 8,200 | +0.34(+1.62%) |
Mar 19, 2020 | 21.40 | 21.53 | 20.97 | 21.05 | 14,030 | -0.07(-0.32%) |
Mar 18, 2020 | 21.35 | 21.77 | 20.69 | 21.12 | 20,521 | -1.03(-4.64%) |
Mar 17, 2020 | 22.45 | 22.45 | 21.81 | 22.14 | 22,829 | +0.03(+0.15%) |
Mar 16, 2020 | 21.82 | 22.85 | 21.25 | 22.11 | 14,346 | -0.48(-2.11%) |
Mar 13, 2020 | 23.11 | 23.11 | 22.30 | 22.59 | 10,400 | +0.10(+0.46%) |
Mar 12, 2020 | 23.17 | 23.47 | 22.32 | 22.49 | 23,283 | -1.26(-5.30%) |
Mar 11, 2020 | 24.11 | 24.11 | 23.75 | 23.75 | 30,661 | -0.50(-2.08%) |
Mar 10, 2020 | 24.38 | 24.56 | 24.19 | 24.25 | 26,797 | -0.24(-0.97%) |
Mar 09, 2020 | 23.45 | 24.74 | 23.45 | 24.49 | 14,602 | -0.39(-1.56%) |
Mar 06, 2020 | 24.77 | 25.00 | 24.77 | 24.88 | 4,200 | +0.17(+0.68%) |
Mar 05, 2020 | 24.87 | 24.97 | 24.69 | 24.71 | 25,858 | -0.16(-0.66%) |
Mar 04, 2020 | 24.85 | 24.89 | 24.68 | 24.87 | 9,073 | +0.33(+1.34%) |
Mar 03, 2020 | 24.79 | 25.04 | 24.53 | 24.54 | 174,090 | -0.23(-0.92%) |
Mar 02, 2020 | 24.55 | 24.77 | 24.16 | 24.77 | 31,215 | +0.65(+2.69%) |
Feb 28, 2020 | 23.82 | 24.22 | 23.76 | 24.12 | 13,900 | -0.35(-1.44%) |
Feb 27, 2020 | 24.67 | 24.91 | 24.47 | 24.47 | 77,748 | -0.69(-2.75%) |
Feb 26, 2020 | 25.39 | 25.40 | 25.17 | 25.17 | 6,629 | -0.08(-0.32%) |
Feb 25, 2020 | 25.78 | 25.78 | 25.19 | 25.25 | 5,590 | -0.54(-2.08%) |
Feb 24, 2020 | 25.62 | 25.91 | 25.62 | 25.78 | 19,301 | -0.51(-1.93%) |
Feb 21, 2020 | 26.27 | 26.36 | 26.24 | 26.29 | 5,000 | -0.00(-0.01%) |
Feb 20, 2020 | 26.32 | 26.32 | 26.19 | 26.29 | 8,139 | +0.00(+0.00%) |
Feb 19, 2020 | 26.28 | 26.34 | 26.27 | 26.29 | 9,740 | +0.07(+0.29%) |
Feb 18, 2020 | 26.14 | 26.34 | 26.14 | 26.21 | 25,007 | -0.04(-0.16%) |
Feb 14, 2020 | 26.24 | 26.28 | 26.24 | 26.26 | 7,200 | +0.08(+0.29%) |
Feb 13, 2020 | 26.24 | 26.24 | 26.17 | 26.18 | 29,952 | +0.02(+0.06%) |
Feb 12, 2020 | 26.30 | 26.30 | 26.14 | 26.16 | 18,135 | +0.03(+0.13%) |
Feb 11, 2020 | 25.90 | 26.22 | 25.90 | 26.13 | 23,713 | +0.06(+0.24%) |
Feb 10, 2020 | 25.76 | 26.08 | 25.76 | 26.07 | 6,849 | +0.13(+0.49%) |
Feb 07, 2020 | 25.87 | 26.01 | 25.87 | 25.95 | 29,900 | -0.08(-0.31%) |
Feb 06, 2020 | 25.96 | 26.11 | 25.96 | 26.02 | 10,454 | -0.02(-0.06%) |
Feb 05, 2020 | 25.97 | 26.07 | 25.94 | 26.04 | 11,895 | +0.25(+0.97%) |
Feb 04, 2020 | 25.51 | 25.87 | 25.51 | 25.79 | 19,843 | +0.20(+0.78%) |
Feb 03, 2020 | 25.66 | 25.66 | 25.59 | 25.59 | 6,677 | +0.03(+0.12%) |
Jan 31, 2020 | 25.71 | 25.71 | 25.53 | 25.56 | 24,900 | -0.33(-1.27%) |
Jan 30, 2020 | 25.73 | 25.89 | 25.73 | 25.89 | 3,004 | +0.02(+0.07%) |
Jan 29, 2020 | 25.79 | 25.98 | 25.79 | 25.87 | 50,150 | -0.02(-0.08%) |
Jan 28, 2020 | 25.86 | 25.90 | 25.85 | 25.89 | 3,336 | +0.18(+0.69%) |
Jan 27, 2020 | 25.80 | 25.80 | 25.71 | 25.71 | 8,915 | -0.37(-1.43%) |
Jan 24, 2020 | 26.20 | 26.20 | 26.05 | 26.09 | 2,100 | -0.07(-0.29%) |
Jan 23, 2020 | 26.13 | 26.19 | 26.08 | 26.16 | 66,866 | -0.03(-0.11%) |
Jan 22, 2020 | 26.10 | 26.28 | 26.10 | 26.19 | 9,697 | +0.08(+0.31%) |
Jan 21, 2020 | 26.11 | 26.23 | 26.11 | 26.11 | 12,241 | -0.10(-0.36%) |
Jan 17, 2020 | 26.25 | 26.25 | 26.17 | 26.20 | 9,700 | +0.09(+0.36%) |
Jan 16, 2020 | 26.16 | 26.17 | 26.08 | 26.11 | 3,221 | +0.05(+0.18%) |
Jan 15, 2020 | 25.86 | 26.08 | 25.86 | 26.06 | 4,545 | +0.11(+0.44%) |
Jan 14, 2020 | 25.92 | 25.96 | 25.89 | 25.95 | 28,261 | -0.01(-0.03%) |
Jan 13, 2020 | 25.84 | 25.97 | 25.83 | 25.96 | 20,830 | +0.13(+0.52%) |
Jan 10, 2020 | 25.62 | 25.91 | 25.62 | 25.82 | 31,100 | +0.02(+0.09%) |
Jan 09, 2020 | 25.85 | 25.85 | 25.70 | 25.80 | 37,169 | +0.00(+0.01%) |
Jan 08, 2020 | 25.79 | 25.81 | 25.74 | 25.80 | 22,161 | +0.11(+0.41%) |
Jan 07, 2020 | 25.56 | 25.81 | 25.56 | 25.69 | 6,512 | -0.06(-0.22%) |
Jan 06, 2020 | 25.53 | 25.75 | 25.53 | 25.75 | 17,446 | +0.05(+0.19%) |
Jan 03, 2020 | 25.68 | 25.70 | 25.66 | 25.70 | 4,300 | -0.01(-0.04%) |