Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.56 | 22.74 | 22.40 | 22.40 | 5,315 | -0.51(-2.23%) |
Mar 30, 2020 | 22.18 | 22.91 | 22.18 | 22.91 | 22,979 | +0.77(+3.48%) |
Mar 27, 2020 | 22.16 | 22.53 | 22.01 | 22.14 | 10,600 | -0.57(-2.52%) |
Mar 26, 2020 | 22.46 | 22.71 | 22.30 | 22.71 | 32,227 | +0.84(+3.86%) |
Mar 25, 2020 | 21.69 | 22.41 | 21.41 | 21.87 | 162,623 | +0.33(+1.52%) |
Mar 24, 2020 | 21.20 | 21.59 | 21.15 | 21.54 | 31,603 | +1.24(+6.09%) |
Mar 23, 2020 | 20.16 | 20.56 | 19.89 | 20.30 | 26,613 | -0.19(-0.91%) |
Mar 20, 2020 | 21.26 | 21.36 | 20.49 | 20.49 | 26,700 | -0.77(-3.62%) |
Mar 19, 2020 | 20.64 | 21.34 | 20.39 | 21.26 | 10,596 | +0.38(+1.82%) |
Mar 18, 2020 | 21.16 | 21.18 | 20.40 | 20.88 | 28,039 | -0.89(-4.09%) |
Mar 17, 2020 | 21.62 | 21.96 | 20.80 | 21.77 | 53,769 | +1.17(+5.68%) |
Mar 16, 2020 | 20.60 | 21.69 | 20.60 | 20.60 | 39,001 | -2.60(-11.21%) |
Mar 13, 2020 | 21.98 | 23.20 | 21.61 | 23.20 | 28,600 | +1.50(+6.91%) |
Mar 12, 2020 | 22.04 | 22.33 | 21.64 | 21.70 | 141,059 | -1.65(-7.06%) |
Mar 11, 2020 | 23.72 | 23.85 | 23.17 | 23.35 | 15,195 | -0.83(-3.42%) |
Mar 10, 2020 | 23.95 | 24.18 | 23.44 | 24.18 | 7,467 | +0.73(+3.12%) |
Mar 09, 2020 | 23.74 | 23.81 | 23.25 | 23.44 | 27,554 | -1.31(-5.27%) |
Mar 06, 2020 | 24.59 | 24.82 | 24.35 | 24.75 | 1,196,200 | -0.40(-1.57%) |
Mar 05, 2020 | 25.42 | 25.42 | 24.99 | 25.15 | 4,356 | -0.67(-2.58%) |
Mar 04, 2020 | 25.37 | 25.81 | 25.37 | 25.81 | 20,188 | +0.72(+2.86%) |
Mar 03, 2020 | 25.53 | 25.70 | 25.07 | 25.09 | 22,058 | -0.51(-2.00%) |
Mar 02, 2020 | 24.80 | 25.61 | 24.80 | 25.61 | 10,918 | +1.01(+4.09%) |
Feb 28, 2020 | 24.30 | 24.78 | 24.21 | 24.60 | 86,000 | -0.37(-1.48%) |
Feb 27, 2020 | 25.44 | 25.48 | 24.97 | 24.97 | 96,061 | -0.81(-3.14%) |
Feb 26, 2020 | 25.73 | 26.05 | 25.73 | 25.78 | 86,208 | +0.04(+0.15%) |
Feb 25, 2020 | 26.26 | 26.27 | 25.74 | 25.74 | 45,042 | -0.49(-1.87%) |
Feb 24, 2020 | 26.29 | 26.40 | 26.22 | 26.23 | 12,855 | -0.45(-1.69%) |
Feb 21, 2020 | 26.72 | 26.73 | 26.65 | 26.69 | 900 | -0.15(-0.55%) |
Feb 20, 2020 | 26.88 | 26.88 | 26.76 | 26.83 | 6,238 | -0.07(-0.25%) |
Feb 19, 2020 | 26.88 | 26.92 | 26.88 | 26.90 | 3,226 | +0.07(+0.28%) |
Feb 18, 2020 | 26.85 | 26.85 | 26.79 | 26.82 | 9,187 | -0.03(-0.09%) |
Feb 14, 2020 | 26.68 | 26.87 | 26.68 | 26.85 | 11,500 | +0.03(+0.09%) |
Feb 13, 2020 | 26.78 | 26.87 | 26.78 | 26.82 | 2,592 | -0.02(-0.06%) |
Feb 12, 2020 | 26.86 | 26.86 | 26.81 | 26.84 | 5,183 | +0.06(+0.22%) |
Feb 11, 2020 | 26.96 | 26.96 | 26.75 | 26.78 | 7,709 | +0.03(+0.11%) |
Feb 10, 2020 | 26.69 | 26.75 | 26.66 | 26.75 | 1,500 | +0.09(+0.34%) |
Feb 07, 2020 | 26.69 | 26.73 | 26.66 | 26.66 | 39,900 | -0.09(-0.34%) |
Feb 06, 2020 | 26.77 | 26.77 | 26.74 | 26.75 | 14,238 | +0.07(+0.27%) |
Feb 05, 2020 | 26.71 | 26.72 | 26.64 | 26.68 | 31,303 | +0.12(+0.45%) |
Feb 04, 2020 | 26.60 | 26.60 | 26.56 | 26.56 | 11,428 | +0.19(+0.72%) |
Feb 03, 2020 | 26.29 | 26.42 | 26.29 | 26.37 | 395,970 | +0.14(+0.52%) |
Jan 31, 2020 | 26.29 | 26.31 | 26.21 | 26.23 | 1,100 | -0.23(-0.86%) |
Jan 30, 2020 | 26.34 | 26.46 | 26.34 | 26.46 | 5,843 | +0.01(+0.04%) |
Jan 29, 2020 | 26.47 | 26.49 | 26.43 | 26.45 | 18,213 | -0.00(-0.02%) |
Jan 28, 2020 | 26.41 | 26.50 | 26.41 | 26.45 | 33,804 | +0.15(+0.57%) |
Jan 27, 2020 | 26.18 | 26.35 | 26.18 | 26.30 | 6,361 | -0.18(-0.70%) |
Jan 24, 2020 | 26.63 | 26.63 | 26.46 | 26.49 | 193,000 | -0.13(-0.49%) |
Jan 23, 2020 | 26.58 | 26.63 | 26.58 | 26.62 | 9,188 | -0.03(-0.11%) |
Jan 22, 2020 | 26.69 | 26.71 | 26.61 | 26.65 | 1,977 | +0.04(+0.15%) |
Jan 21, 2020 | 26.59 | 26.67 | 26.59 | 26.61 | 10,786 | -0.02(-0.08%) |
Jan 17, 2020 | 26.55 | 26.66 | 26.55 | 26.63 | 16,900 | +0.03(+0.11%) |
Jan 16, 2020 | 26.56 | 26.62 | 26.55 | 26.60 | 27,009 | +0.10(+0.38%) |
Jan 15, 2020 | 26.50 | 26.56 | 26.47 | 26.50 | 28,214 | +0.02(+0.08%) |
Jan 14, 2020 | 26.50 | 26.53 | 26.47 | 26.48 | 13,698 | -0.02(-0.08%) |
Jan 13, 2020 | 26.46 | 26.50 | 26.45 | 26.50 | 5,251 | +0.09(+0.34%) |
Jan 10, 2020 | 26.48 | 26.48 | 26.41 | 26.41 | 21,700 | -0.02(-0.08%) |
Jan 09, 2020 | 26.44 | 26.48 | 26.40 | 26.43 | 364,662 | +0.10(+0.38%) |
Jan 08, 2020 | 26.32 | 26.41 | 26.31 | 26.33 | 14,058 | +0.04(+0.15%) |
Jan 07, 2020 | 26.30 | 26.31 | 26.26 | 26.29 | 25,597 | -0.02(-0.08%) |
Jan 06, 2020 | 26.24 | 26.31 | 26.23 | 26.31 | 144,541 | +0.04(+0.15%) |
Jan 03, 2020 | 26.27 | 26.33 | 26.23 | 26.27 | 137,000 | -0.05(-0.19%) |