Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.81 | 22.81 | 21.96 | 22.46 | 2,425,751 | -0.44(-1.92%) |
Mar 30, 2020 | 22.77 | 23.01 | 22.41 | 22.90 | 1,800,368 | +0.30(+1.35%) |
Mar 27, 2020 | 22.41 | 22.88 | 21.78 | 22.60 | 1,936,900 | -0.23(-0.99%) |
Mar 26, 2020 | 22.23 | 23.16 | 22.04 | 22.82 | 1,915,392 | +0.81(+3.67%) |
Mar 25, 2020 | 21.41 | 22.75 | 21.32 | 22.02 | 1,925,954 | +0.60(+2.81%) |
Mar 24, 2020 | 21.07 | 21.58 | 20.15 | 21.41 | 1,920,927 | +0.81(+3.92%) |
Mar 23, 2020 | 20.86 | 21.34 | 19.96 | 20.61 | 2,905,794 | -0.28(-1.32%) |
Mar 20, 2020 | 21.70 | 22.34 | 20.39 | 20.88 | 2,715,697 | -0.86(-3.97%) |
Mar 19, 2020 | 20.09 | 22.22 | 19.71 | 21.75 | 3,020,025 | +1.67(+8.33%) |
Mar 18, 2020 | 21.27 | 21.50 | 19.69 | 20.08 | 3,050,717 | -1.71(-7.87%) |
Mar 17, 2020 | 21.95 | 22.96 | 21.53 | 21.79 | 3,246,524 | +0.16(+0.72%) |
Mar 16, 2020 | 20.17 | 22.02 | 19.57 | 21.63 | 2,492,576 | +0.35(+1.66%) |
Mar 13, 2020 | 20.90 | 21.32 | 20.22 | 21.28 | 3,749,717 | +0.87(+4.27%) |
Mar 12, 2020 | 20.01 | 21.59 | 19.59 | 20.41 | 2,722,099 | -0.35(-1.71%) |
Mar 11, 2020 | 21.03 | 21.14 | 20.61 | 20.76 | 3,510,742 | -0.53(-2.50%) |
Mar 10, 2020 | 21.25 | 21.54 | 20.51 | 21.29 | 2,497,645 | +0.27(+1.28%) |
Mar 09, 2020 | 21.63 | 22.03 | 20.96 | 21.03 | 2,267,703 | -1.29(-5.78%) |
Mar 06, 2020 | 22.25 | 22.52 | 21.75 | 22.31 | 1,020,892 | -0.31(-1.38%) |
Mar 05, 2020 | 22.73 | 22.77 | 22.31 | 22.63 | 886,400 | -0.33(-1.45%) |
Mar 04, 2020 | 22.90 | 23.20 | 22.75 | 22.96 | 2,084,155 | +0.28(+1.22%) |
Mar 03, 2020 | 22.80 | 23.31 | 22.51 | 22.68 | 1,493,287 | -0.09(-0.37%) |
Mar 02, 2020 | 22.27 | 22.86 | 22.27 | 22.77 | 1,739,219 | +0.48(+2.16%) |
Feb 28, 2020 | 22.23 | 22.68 | 21.68 | 22.29 | 2,373,376 | -0.25(-1.13%) |
Feb 27, 2020 | 22.36 | 23.02 | 22.28 | 22.54 | 2,382,677 | -0.11(-0.50%) |
Feb 26, 2020 | 22.87 | 23.09 | 22.64 | 22.65 | 873,424 | -0.18(-0.78%) |
Feb 25, 2020 | 23.38 | 23.42 | 22.82 | 22.83 | 1,201,195 | -0.47(-2.04%) |
Feb 24, 2020 | 23.14 | 23.33 | 23.14 | 23.31 | 1,255,173 | -0.09(-0.36%) |
Feb 21, 2020 | 23.38 | 23.53 | 23.33 | 23.39 | 506,493 | -0.04(-0.15%) |
Feb 20, 2020 | 23.29 | 23.55 | 23.24 | 23.43 | 467,220 | +0.13(+0.55%) |
Feb 19, 2020 | 23.58 | 23.69 | 23.30 | 23.30 | 556,408 | -0.28(-1.17%) |
Feb 18, 2020 | 23.59 | 23.69 | 23.54 | 23.58 | 606,496 | -0.01(-0.03%) |
Feb 14, 2020 | 23.59 | 23.74 | 23.51 | 23.58 | 614,624 | +0.02(+0.09%) |
Feb 13, 2020 | 23.20 | 23.72 | 23.07 | 23.56 | 579,319 | +0.24(+1.03%) |
Feb 12, 2020 | 23.37 | 23.45 | 23.06 | 23.32 | 537,875 | -0.02(-0.09%) |
Feb 11, 2020 | 23.30 | 23.37 | 23.18 | 23.34 | 572,559 | +0.06(+0.27%) |
Feb 10, 2020 | 23.28 | 23.29 | 23.15 | 23.28 | 860,992 | +0.06(+0.27%) |
Feb 07, 2020 | 23.16 | 23.28 | 23.12 | 23.21 | 636,928 | +0.06(+0.28%) |
Feb 06, 2020 | 23.36 | 23.41 | 23.12 | 23.15 | 684,126 | -0.16(-0.70%) |
Feb 05, 2020 | 23.36 | 23.48 | 23.20 | 23.31 | 621,685 | +0.00(+0.00%) |
Feb 04, 2020 | 23.33 | 23.39 | 23.26 | 23.31 | 752,296 | +0.01(+0.03%) |
Feb 03, 2020 | 23.29 | 23.43 | 23.19 | 23.31 | 616,452 | +0.08(+0.34%) |
Jan 31, 2020 | 23.21 | 23.29 | 23.12 | 23.23 | 816,064 | -0.01(-0.06%) |
Jan 30, 2020 | 23.12 | 23.29 | 23.09 | 23.24 | 771,911 | +0.04(+0.18%) |
Jan 29, 2020 | 23.31 | 23.31 | 23.08 | 23.20 | 594,738 | -0.03(-0.12%) |
Jan 28, 2020 | 23.31 | 23.39 | 23.15 | 23.23 | 1,015,358 | -0.01(-0.06%) |
Jan 27, 2020 | 23.04 | 23.31 | 23.02 | 23.24 | 856,374 | +0.08(+0.34%) |
Jan 24, 2020 | 23.48 | 23.54 | 23.12 | 23.16 | 392,292 | -0.25(-1.09%) |
Jan 23, 2020 | 23.28 | 23.49 | 23.13 | 23.42 | 651,950 | +0.18(+0.76%) |
Jan 22, 2020 | 23.48 | 23.50 | 23.21 | 23.24 | 520,694 | -0.16(-0.67%) |
Jan 21, 2020 | 23.27 | 23.41 | 23.21 | 23.40 | 407,951 | +0.14(+0.61%) |
Jan 17, 2020 | 23.27 | 23.36 | 23.21 | 23.26 | 433,370 | +0.00(+0.00%) |
Jan 16, 2020 | 23.23 | 23.38 | 23.19 | 23.26 | 402,495 | +0.08(+0.37%) |
Jan 15, 2020 | 23.09 | 23.31 | 22.98 | 23.17 | 515,573 | +0.16(+0.68%) |
Jan 14, 2020 | 23.10 | 23.10 | 22.90 | 23.02 | 351,058 | -0.12(-0.52%) |
Jan 13, 2020 | 23.02 | 23.14 | 22.95 | 23.14 | 844,558 | +0.12(+0.52%) |
Jan 10, 2020 | 23.04 | 23.14 | 22.94 | 23.02 | 591,050 | +0.06(+0.25%) |
Jan 09, 2020 | 22.86 | 23.05 | 22.75 | 22.96 | 635,002 | +0.09(+0.40%) |
Jan 08, 2020 | 22.87 | 22.99 | 22.82 | 22.87 | 797,038 | +0.00(+0.00%) |
Jan 07, 2020 | 23.18 | 23.28 | 22.76 | 22.87 | 574,508 | -0.36(-1.55%) |
Jan 06, 2020 | 23.20 | 23.32 | 23.12 | 23.23 | 695,460 | +0.01(+0.03%) |
Jan 03, 2020 | 22.70 | 23.28 | 22.70 | 23.22 | 754,517 | +0.45(+1.96%) |