Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.83 | 23.12 | 22.75 | 22.97 | 3,792 | +0.00(+0.02%) |
Mar 30, 2020 | 22.91 | 23.08 | 22.75 | 22.96 | 5,073 | +0.12(+0.53%) |
Mar 27, 2020 | 23.10 | 23.10 | 22.75 | 22.84 | 38,727 | -0.10(-0.43%) |
Mar 26, 2020 | 22.85 | 23.04 | 22.75 | 22.94 | 4,811 | +0.15(+0.64%) |
Mar 25, 2020 | 23.04 | 23.10 | 22.79 | 22.79 | 4,962 | -0.25(-1.10%) |
Mar 24, 2020 | 23.02 | 23.14 | 22.94 | 23.05 | 4,616 | +0.13(+0.57%) |
Mar 23, 2020 | 22.66 | 23.08 | 22.66 | 22.92 | 9,882 | +0.11(+0.47%) |
Mar 20, 2020 | 22.87 | 22.87 | 22.46 | 22.81 | 25,027 | +0.32(+1.40%) |
Mar 19, 2020 | 22.85 | 23.17 | 22.43 | 22.50 | 3,408 | -0.53(-2.29%) |
Mar 18, 2020 | 23.17 | 23.17 | 22.64 | 23.03 | 10,552 | -0.15(-0.64%) |
Mar 17, 2020 | 23.29 | 23.29 | 23.00 | 23.17 | 6,726 | -0.01(-0.04%) |
Mar 16, 2020 | 23.15 | 23.27 | 22.78 | 23.18 | 2,852 | -0.18(-0.75%) |
Mar 13, 2020 | 23.08 | 23.39 | 23.08 | 23.36 | 3,020 | +0.19(+0.84%) |
Mar 12, 2020 | 23.11 | 23.17 | 22.53 | 23.17 | 12,039 | -0.24(-1.04%) |
Mar 11, 2020 | 23.29 | 23.41 | 23.28 | 23.41 | 7,593 | -0.00(-0.02%) |
Mar 10, 2020 | 23.37 | 23.41 | 23.36 | 23.41 | 4,569 | -0.13(-0.56%) |
Mar 09, 2020 | 23.17 | 23.55 | 23.17 | 23.55 | 2,637 | +0.08(+0.36%) |
Mar 06, 2020 | 23.41 | 23.46 | 23.17 | 23.46 | 5,178 | +0.03(+0.12%) |
Mar 05, 2020 | 23.21 | 23.43 | 23.21 | 23.43 | 889 | -0.02(-0.08%) |
Mar 04, 2020 | 23.45 | 23.45 | 23.39 | 23.45 | 1,708 | +0.24(+1.02%) |
Mar 03, 2020 | 23.31 | 23.31 | 23.22 | 23.22 | 573 | -0.02(-0.10%) |
Mar 02, 2020 | 23.32 | 23.32 | 23.09 | 23.24 | 2,932 | +0.07(+0.31%) |
Feb 28, 2020 | 23.24 | 23.29 | 22.90 | 23.17 | 5,609 | -0.03(-0.15%) |
Feb 27, 2020 | 23.08 | 23.23 | 22.95 | 23.20 | 3,496 | +0.04(+0.16%) |
Feb 26, 2020 | 23.17 | 23.17 | 23.17 | 23.17 | 390 | +0.02(+0.07%) |
Feb 25, 2020 | 23.17 | 23.17 | 23.15 | 23.15 | 185 | -0.13(-0.57%) |
Feb 24, 2020 | 23.07 | 23.33 | 23.02 | 23.28 | 3,452 | +0.25(+1.08%) |
Feb 21, 2020 | 23.00 | 23.12 | 22.99 | 23.03 | 2,373 | -0.13(-0.58%) |
Feb 20, 2020 | 23.11 | 23.17 | 22.97 | 23.17 | 1,257 | -0.02(-0.07%) |
Feb 19, 2020 | 23.19 | 23.25 | 23.17 | 23.18 | 1,970 | -0.03(-0.13%) |
Feb 18, 2020 | 23.18 | 23.27 | 23.09 | 23.21 | 5,938 | -0.03(-0.12%) |
Feb 14, 2020 | 23.24 | 23.24 | 23.24 | 23.24 | 215 | -0.04(-0.17%) |
Feb 13, 2020 | 23.30 | 23.30 | 23.28 | 23.28 | 480 | -0.03(-0.11%) |
Feb 12, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 420 | +0.00(+0.00%) |
Feb 11, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 276 | -0.05(-0.22%) |
Feb 10, 2020 | 23.26 | 23.36 | 23.26 | 23.36 | 450 | +0.11(+0.48%) |
Feb 07, 2020 | 23.10 | 23.24 | 23.10 | 23.24 | 323 | -0.03(-0.14%) |
Feb 06, 2020 | 23.29 | 23.29 | 23.11 | 23.28 | 1,306 | -0.09(-0.40%) |
Feb 05, 2020 | 23.37 | 23.37 | 23.37 | 23.37 | 511 | +0.15(+0.64%) |
Feb 04, 2020 | 23.24 | 23.24 | 23.22 | 23.22 | 659 | +0.19(+0.85%) |
Feb 03, 2020 | 23.15 | 23.20 | 23.03 | 23.03 | 4,988 | -0.15(-0.64%) |
Jan 31, 2020 | 23.17 | 23.17 | 23.15 | 23.17 | 970 | -0.10(-0.44%) |
Jan 30, 2020 | 23.19 | 23.28 | 23.19 | 23.28 | 2,018 | -0.00(-0.02%) |
Jan 29, 2020 | 23.28 | 23.28 | 23.28 | 23.28 | 132 | -0.09(-0.38%) |
Jan 28, 2020 | 23.19 | 23.37 | 23.19 | 23.37 | 514 | +0.06(+0.28%) |
Jan 27, 2020 | 23.43 | 23.46 | 23.30 | 23.30 | 1,765 | -0.04(-0.16%) |
Jan 24, 2020 | 23.38 | 23.38 | 23.30 | 23.34 | 6,148 | -0.06(-0.28%) |
Jan 23, 2020 | 23.40 | 23.41 | 23.30 | 23.41 | 2,847 | -0.02(-0.10%) |
Jan 22, 2020 | 23.43 | 23.43 | 23.43 | 23.43 | 208 | -0.04(-0.18%) |
Jan 21, 2020 | 23.55 | 23.55 | 23.41 | 23.47 | 3,158 | -0.14(-0.59%) |
Jan 17, 2020 | 23.56 | 23.61 | 23.42 | 23.61 | 3,236 | +0.04(+0.18%) |
Jan 16, 2020 | 23.54 | 23.61 | 23.54 | 23.57 | 1,566 | +0.07(+0.30%) |
Jan 15, 2020 | 23.47 | 23.63 | 23.47 | 23.50 | 2,284 | -0.07(-0.31%) |
Jan 14, 2020 | 23.63 | 23.63 | 23.57 | 23.57 | 732 | +0.02(+0.07%) |
Jan 13, 2020 | 23.45 | 23.63 | 23.45 | 23.55 | 4,510 | +0.17(+0.71%) |
Jan 10, 2020 | 23.39 | 23.39 | 23.31 | 23.39 | 1,941 | +0.00(+0.00%) |
Jan 09, 2020 | 23.34 | 23.39 | 23.34 | 23.39 | 795 | +0.05(+0.20%) |
Jan 08, 2020 | 23.30 | 23.34 | 23.30 | 23.34 | 2,418 | -0.04(-0.18%) |
Jan 07, 2020 | 23.36 | 23.42 | 23.36 | 23.38 | 1,047 | +0.14(+0.60%) |
Jan 06, 2020 | 23.30 | 23.30 | 23.17 | 23.24 | 1,141 | -0.08(-0.34%) |
Jan 03, 2020 | 23.28 | 23.32 | 23.23 | 23.32 | 970 | +0.06(+0.24%) |