Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.62 | 25.62 | 25.24 | 25.46 | 507,189 | -0.04(-0.14%) |
Mar 30, 2020 | 25.46 | 25.77 | 25.46 | 25.50 | 151,873 | +0.04(+0.17%) |
Mar 27, 2020 | 25.33 | 25.46 | 24.87 | 25.46 | 140,384 | +0.21(+0.82%) |
Mar 26, 2020 | 24.89 | 25.28 | 24.89 | 25.25 | 83,822 | +0.36(+1.45%) |
Mar 25, 2020 | 24.64 | 25.24 | 24.46 | 24.89 | 533,546 | +0.45(+1.84%) |
Mar 24, 2020 | 24.67 | 24.67 | 24.10 | 24.44 | 869,520 | -0.17(-0.68%) |
Mar 23, 2020 | 24.59 | 24.67 | 23.99 | 24.60 | 166,624 | +0.20(+0.83%) |
Mar 20, 2020 | 24.02 | 24.52 | 23.78 | 24.40 | 455,994 | +0.54(+2.26%) |
Mar 19, 2020 | 24.90 | 24.93 | 23.84 | 23.86 | 257,231 | -3.50(-12.78%) |
Mar 18, 2020 | 24.46 | 27.36 | 23.31 | 27.36 | 958,382 | +2.53(+10.17%) |
Mar 17, 2020 | 24.90 | 25.37 | 24.75 | 24.83 | 242,778 | +0.27(+1.11%) |
Mar 16, 2020 | 24.86 | 25.70 | 24.56 | 24.56 | 492,332 | -1.13(-4.40%) |
Mar 13, 2020 | 25.37 | 25.70 | 24.99 | 25.69 | 580,098 | +0.87(+3.49%) |
Mar 12, 2020 | 25.61 | 25.61 | 24.20 | 24.82 | 454,590 | -0.83(-3.24%) |
Mar 11, 2020 | 25.95 | 26.20 | 25.65 | 25.65 | 146,289 | -0.49(-1.86%) |
Mar 10, 2020 | 26.58 | 26.58 | 26.00 | 26.14 | 197,539 | -0.27(-1.04%) |
Mar 09, 2020 | 27.70 | 27.70 | 26.09 | 26.41 | 437,009 | -0.37(-1.38%) |
Mar 06, 2020 | 25.88 | 26.79 | 25.88 | 26.79 | 378,542 | +0.52(+1.98%) |
Mar 05, 2020 | 26.27 | 26.54 | 26.23 | 26.26 | 175,735 | -0.25(-0.93%) |
Mar 04, 2020 | 26.28 | 26.51 | 26.20 | 26.51 | 155,974 | +0.53(+2.04%) |
Mar 03, 2020 | 26.20 | 26.45 | 25.98 | 25.98 | 237,465 | -0.07(-0.27%) |
Mar 02, 2020 | 25.82 | 26.05 | 25.68 | 26.05 | 155,214 | +0.33(+1.27%) |
Feb 28, 2020 | 25.13 | 25.73 | 25.13 | 25.73 | 581,004 | +0.29(+1.15%) |
Feb 27, 2020 | 25.63 | 25.84 | 25.43 | 25.43 | 225,284 | -0.39(-1.52%) |
Feb 26, 2020 | 26.01 | 26.13 | 25.83 | 25.83 | 68,601 | -0.09(-0.36%) |
Feb 25, 2020 | 26.41 | 26.44 | 25.92 | 25.92 | 109,545 | -0.44(-1.68%) |
Feb 24, 2020 | 26.39 | 26.49 | 26.31 | 26.36 | 55,776 | -0.32(-1.21%) |
Feb 21, 2020 | 26.68 | 26.76 | 26.65 | 26.68 | 124,557 | -0.06(-0.21%) |
Feb 20, 2020 | 26.77 | 26.83 | 26.64 | 26.74 | 59,434 | +0.01(+0.03%) |
Feb 19, 2020 | 26.71 | 26.78 | 26.68 | 26.73 | 156,923 | +0.05(+0.20%) |
Feb 18, 2020 | 26.64 | 26.69 | 26.63 | 26.68 | 61,077 | +0.03(+0.10%) |
Feb 14, 2020 | 26.63 | 26.67 | 26.56 | 26.65 | 78,131 | +0.08(+0.30%) |
Feb 13, 2020 | 26.49 | 26.63 | 26.49 | 26.57 | 54,493 | +0.00(+0.00%) |
Feb 12, 2020 | 26.57 | 26.57 | 26.48 | 26.57 | 52,682 | +0.08(+0.30%) |
Feb 11, 2020 | 26.61 | 26.61 | 26.49 | 26.49 | 107,126 | -0.05(-0.20%) |
Feb 10, 2020 | 26.37 | 26.55 | 26.37 | 26.55 | 40,790 | +0.18(+0.67%) |
Feb 07, 2020 | 26.46 | 26.48 | 26.35 | 26.37 | 275,498 | +0.01(+0.03%) |
Feb 06, 2020 | 26.39 | 26.39 | 26.27 | 26.36 | 57,917 | +0.10(+0.37%) |
Feb 05, 2020 | 26.30 | 26.30 | 26.18 | 26.26 | 388,936 | +0.07(+0.27%) |
Feb 04, 2020 | 26.22 | 26.23 | 26.14 | 26.19 | 107,378 | +0.13(+0.51%) |
Feb 03, 2020 | 26.04 | 26.12 | 26.01 | 26.06 | 145,107 | +0.05(+0.20%) |
Jan 31, 2020 | 26.11 | 26.11 | 25.93 | 26.01 | 41,217 | -0.15(-0.57%) |
Jan 30, 2020 | 26.04 | 26.17 | 26.01 | 26.16 | 68,548 | +0.05(+0.20%) |
Jan 29, 2020 | 26.12 | 26.15 | 26.02 | 26.11 | 42,212 | +0.11(+0.44%) |
Jan 28, 2020 | 25.93 | 26.04 | 25.93 | 25.99 | 28,918 | +0.11(+0.44%) |
Jan 27, 2020 | 25.77 | 26.04 | 25.77 | 25.88 | 44,168 | -0.13(-0.51%) |
Jan 24, 2020 | 26.18 | 26.18 | 25.99 | 26.01 | 44,161 | -0.08(-0.30%) |
Jan 23, 2020 | 26.23 | 26.23 | 25.99 | 26.09 | 58,500 | +0.03(+0.10%) |
Jan 22, 2020 | 26.06 | 26.14 | 26.00 | 26.06 | 61,683 | +0.06(+0.24%) |
Jan 21, 2020 | 25.88 | 26.01 | 25.88 | 26.00 | 84,643 | +0.06(+0.24%) |
Jan 17, 2020 | 25.80 | 25.95 | 25.80 | 25.94 | 30,346 | +0.01(+0.04%) |
Jan 16, 2020 | 25.88 | 25.93 | 25.81 | 25.93 | 34,965 | +0.12(+0.48%) |
Jan 15, 2020 | 25.75 | 25.86 | 25.75 | 25.80 | 56,867 | +0.05(+0.21%) |
Jan 14, 2020 | 25.74 | 25.86 | 25.61 | 25.75 | 178,343 | +0.05(+0.21%) |
Jan 13, 2020 | 25.73 | 25.73 | 25.50 | 25.70 | 7,347 | +0.09(+0.34%) |
Jan 10, 2020 | 25.68 | 25.69 | 25.54 | 25.61 | 21,061 | +0.06(+0.24%) |
Jan 09, 2020 | 25.71 | 25.71 | 25.50 | 25.55 | 77,244 | -0.01(-0.05%) |
Jan 08, 2020 | 25.50 | 25.59 | 25.50 | 25.56 | 5,805 | +0.01(+0.05%) |
Jan 07, 2020 | 25.65 | 25.65 | 25.47 | 25.55 | 117,710 | -0.04(-0.17%) |
Jan 06, 2020 | 25.51 | 25.70 | 25.51 | 25.59 | 162,253 | -0.09(-0.34%) |
Jan 03, 2020 | 25.42 | 25.71 | 25.42 | 25.68 | 33,630 | +0.08(+0.31%) |