Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.10 | 21.28 | 21.01 | 21.10 | 547,912 | -0.11(-0.54%) |
Mar 30, 2020 | 20.79 | 21.21 | 20.74 | 21.21 | 265,478 | +0.42(+2.03%) |
Mar 27, 2020 | 20.75 | 21.02 | 20.68 | 20.79 | 412,529 | -0.88(-4.06%) |
Mar 26, 2020 | 20.98 | 21.67 | 20.98 | 21.67 | 694,256 | +0.49(+2.30%) |
Mar 25, 2020 | 20.95 | 21.34 | 20.87 | 21.18 | 144,541 | +0.20(+0.95%) |
Mar 24, 2020 | 20.72 | 21.00 | 20.72 | 20.98 | 252,916 | +0.98(+4.90%) |
Mar 23, 2020 | 20.15 | 20.24 | 19.79 | 20.00 | 613,131 | +0.04(+0.18%) |
Mar 20, 2020 | 20.88 | 20.88 | 19.97 | 19.97 | 507,449 | -0.67(-3.26%) |
Mar 19, 2020 | 20.36 | 20.93 | 20.23 | 20.64 | 331,650 | +0.44(+2.16%) |
Mar 18, 2020 | 20.14 | 20.73 | 19.89 | 20.20 | 355,246 | -1.15(-5.39%) |
Mar 17, 2020 | 20.83 | 21.45 | 20.62 | 21.35 | 291,373 | +1.32(+6.61%) |
Mar 16, 2020 | 20.04 | 21.02 | 19.43 | 20.03 | 424,782 | -2.59(-11.45%) |
Mar 13, 2020 | 23.14 | 23.14 | 21.93 | 22.62 | 286,855 | +1.00(+4.63%) |
Mar 12, 2020 | 21.83 | 22.10 | 21.40 | 21.62 | 510,277 | -1.56(-6.73%) |
Mar 11, 2020 | 23.50 | 23.53 | 23.14 | 23.18 | 240,797 | -0.89(-3.71%) |
Mar 10, 2020 | 23.86 | 24.09 | 23.61 | 24.07 | 499,847 | +1.08(+4.70%) |
Mar 09, 2020 | 22.60 | 23.08 | 21.81 | 22.99 | 1,269,078 | -0.66(-2.78%) |
Mar 06, 2020 | 23.60 | 23.84 | 23.48 | 23.65 | 299,996 | -0.46(-1.93%) |
Mar 05, 2020 | 24.21 | 24.30 | 24.09 | 24.11 | 483,968 | -0.04(-0.18%) |
Mar 04, 2020 | 24.03 | 24.16 | 23.92 | 24.16 | 229,829 | +0.46(+1.96%) |
Mar 03, 2020 | 23.72 | 24.07 | 23.61 | 23.69 | 476,754 | +0.01(+0.03%) |
Mar 02, 2020 | 23.41 | 23.76 | 23.38 | 23.68 | 221,822 | +0.92(+4.05%) |
Feb 28, 2020 | 22.34 | 22.86 | 22.14 | 22.76 | 416,164 | -0.57(-2.45%) |
Feb 27, 2020 | 23.33 | 23.75 | 23.19 | 23.33 | 477,572 | -0.01(-0.06%) |
Feb 26, 2020 | 23.38 | 23.58 | 23.35 | 23.35 | 218,700 | +0.14(+0.59%) |
Feb 25, 2020 | 23.61 | 23.72 | 23.21 | 23.21 | 218,390 | +0.02(+0.09%) |
Feb 24, 2020 | 22.99 | 23.27 | 22.98 | 23.19 | 845,590 | -0.48(-2.02%) |
Feb 21, 2020 | 23.69 | 23.76 | 23.65 | 23.67 | 105,404 | +0.31(+1.35%) |
Feb 20, 2020 | 23.58 | 23.58 | 23.26 | 23.36 | 68,344 | +0.16(+0.68%) |
Feb 19, 2020 | 23.23 | 23.30 | 23.20 | 23.20 | 222,977 | +0.04(+0.15%) |
Feb 18, 2020 | 23.21 | 23.32 | 23.15 | 23.16 | 249,571 | +0.43(+1.89%) |
Feb 14, 2020 | 22.83 | 22.87 | 22.68 | 22.73 | 110,576 | +0.09(+0.41%) |
Feb 13, 2020 | 22.70 | 22.81 | 22.59 | 22.64 | 529,252 | -0.39(-1.71%) |
Feb 12, 2020 | 22.96 | 23.08 | 22.93 | 23.03 | 177,612 | +0.33(+1.45%) |
Feb 11, 2020 | 22.70 | 22.91 | 22.68 | 22.70 | 273,579 | +0.24(+1.08%) |
Feb 10, 2020 | 22.29 | 22.49 | 22.29 | 22.46 | 253,939 | +0.44(+1.98%) |
Feb 07, 2020 | 22.11 | 22.18 | 21.96 | 22.03 | 130,007 | -0.03(-0.13%) |
Feb 06, 2020 | 22.29 | 22.34 | 22.05 | 22.05 | 198,000 | -0.04(-0.19%) |
Feb 05, 2020 | 22.35 | 22.42 | 22.08 | 22.10 | 259,558 | +0.16(+0.75%) |
Feb 04, 2020 | 21.55 | 22.00 | 21.45 | 21.93 | 627,788 | +1.26(+6.09%) |
Feb 03, 2020 | 20.67 | 20.92 | 20.62 | 20.67 | 667,597 | -0.45(-2.13%) |
Jan 31, 2020 | 21.19 | 21.21 | 21.01 | 21.12 | 328,094 | -0.34(-1.57%) |
Jan 30, 2020 | 21.31 | 21.46 | 21.12 | 21.46 | 245,757 | -0.29(-1.32%) |
Jan 29, 2020 | 21.89 | 22.00 | 21.75 | 21.75 | 117,990 | +0.12(+0.56%) |
Jan 28, 2020 | 21.56 | 21.76 | 21.48 | 21.62 | 186,470 | +0.26(+1.21%) |
Jan 27, 2020 | 21.26 | 21.67 | 21.14 | 21.37 | 777,378 | -1.44(-6.30%) |
Jan 24, 2020 | 23.01 | 23.06 | 22.71 | 22.81 | 147,341 | -0.29(-1.24%) |
Jan 23, 2020 | 23.04 | 23.11 | 22.68 | 23.09 | 582,055 | -0.59(-2.48%) |
Jan 22, 2020 | 23.82 | 23.86 | 23.64 | 23.68 | 122,316 | +0.11(+0.46%) |
Jan 21, 2020 | 23.64 | 23.71 | 23.57 | 23.57 | 339,988 | -0.69(-2.86%) |
Jan 17, 2020 | 24.24 | 24.30 | 24.24 | 24.26 | 97,016 | +0.09(+0.38%) |
Jan 16, 2020 | 24.23 | 24.23 | 24.16 | 24.17 | 191,378 | -0.00(-0.00%) |
Jan 15, 2020 | 24.16 | 24.21 | 24.05 | 24.17 | 405,675 | -0.08(-0.32%) |
Jan 14, 2020 | 24.25 | 24.32 | 24.18 | 24.25 | 108,292 | -0.25(-1.02%) |
Jan 13, 2020 | 24.26 | 24.50 | 24.26 | 24.50 | 178,876 | +0.51(+2.12%) |
Jan 10, 2020 | 23.97 | 24.00 | 23.91 | 23.99 | 112,393 | +0.08(+0.33%) |
Jan 09, 2020 | 23.96 | 23.98 | 23.90 | 23.91 | 248,694 | +0.11(+0.45%) |
Jan 08, 2020 | 23.66 | 23.89 | 23.56 | 23.81 | 226,675 | +0.01(+0.06%) |
Jan 07, 2020 | 23.78 | 23.82 | 23.75 | 23.79 | 142,872 | +0.12(+0.51%) |
Jan 06, 2020 | 23.57 | 23.71 | 23.56 | 23.67 | 245,792 | +0.03(+0.12%) |
Jan 03, 2020 | 23.61 | 23.72 | 23.58 | 23.64 | 293,285 | -0.21(-0.90%) |