Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.43 | 22.43 | 22.18 | 22.18 | 37,848 | -0.04(-0.19%) |
Mar 30, 2020 | 22.06 | 22.56 | 22.03 | 22.23 | 41,222 | +0.23(+1.05%) |
Mar 27, 2020 | 22.18 | 22.34 | 21.72 | 22.00 | 118,251 | -0.90(-3.95%) |
Mar 26, 2020 | 22.25 | 22.99 | 22.25 | 22.90 | 38,111 | +0.58(+2.61%) |
Mar 25, 2020 | 21.93 | 22.65 | 21.93 | 22.32 | 40,673 | +0.05(+0.23%) |
Mar 24, 2020 | 21.84 | 22.47 | 21.84 | 22.26 | 33,400 | +0.72(+3.34%) |
Mar 23, 2020 | 21.25 | 21.55 | 21.25 | 21.55 | 67,438 | +0.61(+2.90%) |
Mar 20, 2020 | 20.60 | 21.18 | 20.60 | 20.94 | 19,377 | -0.40(-1.89%) |
Mar 19, 2020 | 21.65 | 21.76 | 21.00 | 21.34 | 68,346 | -0.63(-2.88%) |
Mar 18, 2020 | 21.25 | 22.06 | 21.25 | 21.97 | 65,658 | +0.69(+3.22%) |
Mar 17, 2020 | 21.43 | 21.72 | 21.00 | 21.29 | 51,197 | -0.06(-0.28%) |
Mar 16, 2020 | 21.31 | 21.62 | 21.04 | 21.35 | 104,032 | -0.53(-2.43%) |
Mar 13, 2020 | 21.63 | 22.09 | 21.43 | 21.88 | 74,008 | +0.79(+3.74%) |
Mar 12, 2020 | 22.02 | 22.02 | 20.77 | 21.09 | 257,901 | -0.97(-4.39%) |
Mar 11, 2020 | 21.79 | 22.24 | 21.79 | 22.06 | 62,930 | +0.10(+0.47%) |
Mar 10, 2020 | 22.27 | 22.27 | 21.90 | 21.96 | 27,913 | -0.09(-0.39%) |
Mar 09, 2020 | 22.97 | 23.06 | 21.56 | 22.04 | 129,599 | -0.72(-3.16%) |
Mar 06, 2020 | 22.73 | 23.00 | 22.63 | 22.76 | 266,617 | +0.09(+0.41%) |
Mar 05, 2020 | 22.56 | 22.70 | 22.56 | 22.67 | 46,307 | +0.33(+1.50%) |
Mar 04, 2020 | 22.39 | 22.44 | 22.33 | 22.33 | 25,859 | -0.06(-0.25%) |
Mar 03, 2020 | 22.07 | 22.47 | 22.07 | 22.39 | 55,473 | +0.36(+1.61%) |
Mar 02, 2020 | 22.16 | 22.20 | 22.03 | 22.03 | 41,483 | +0.03(+0.12%) |
Feb 28, 2020 | 21.98 | 22.05 | 21.85 | 22.01 | 32,685 | +0.16(+0.75%) |
Feb 27, 2020 | 21.84 | 21.90 | 21.84 | 21.84 | 20,180 | +0.09(+0.43%) |
Feb 26, 2020 | 21.71 | 21.84 | 21.71 | 21.75 | 21,907 | +0.01(+0.02%) |
Feb 25, 2020 | 21.75 | 21.77 | 21.69 | 21.75 | 22,958 | +0.06(+0.28%) |
Feb 24, 2020 | 21.63 | 21.69 | 21.57 | 21.69 | 23,822 | +0.15(+0.67%) |
Feb 21, 2020 | 21.43 | 21.57 | 21.43 | 21.54 | 21,894 | +0.11(+0.52%) |
Feb 20, 2020 | 21.45 | 21.46 | 21.42 | 21.43 | 21,279 | -0.03(-0.12%) |
Feb 19, 2020 | 21.49 | 21.50 | 21.44 | 21.46 | 24,895 | -0.02(-0.12%) |
Feb 18, 2020 | 21.48 | 21.49 | 21.45 | 21.48 | 29,166 | -0.03(-0.12%) |
Feb 14, 2020 | 21.49 | 21.51 | 21.47 | 21.51 | 10,654 | -0.04(-0.20%) |
Feb 13, 2020 | 21.57 | 21.57 | 21.54 | 21.55 | 2,399 | -0.09(-0.39%) |
Feb 12, 2020 | 21.59 | 21.63 | 21.58 | 21.63 | 8,949 | +0.03(+0.12%) |
Feb 11, 2020 | 21.57 | 21.61 | 21.57 | 21.61 | 7,924 | +0.04(+0.18%) |
Feb 10, 2020 | 21.55 | 21.58 | 21.55 | 21.57 | 1,522 | -0.01(-0.06%) |
Feb 07, 2020 | 21.56 | 21.58 | 21.52 | 21.58 | 15,689 | +0.03(+0.16%) |
Feb 06, 2020 | 21.54 | 21.55 | 21.48 | 21.55 | 42,441 | -0.02(-0.08%) |
Feb 05, 2020 | 21.64 | 21.64 | 21.57 | 21.57 | 53,938 | -0.12(-0.53%) |
Feb 04, 2020 | 21.73 | 21.73 | 21.66 | 21.68 | 31,618 | -0.06(-0.26%) |
Feb 03, 2020 | 21.76 | 21.77 | 21.71 | 21.74 | 22,543 | +0.03(+0.16%) |
Jan 31, 2020 | 21.61 | 21.76 | 21.57 | 21.70 | 16,157 | +0.11(+0.51%) |
Jan 30, 2020 | 21.51 | 21.62 | 21.51 | 21.59 | 22,834 | -0.02(-0.08%) |
Jan 29, 2020 | 21.58 | 21.61 | 21.54 | 21.61 | 21,371 | +0.05(+0.22%) |
Jan 28, 2020 | 21.50 | 21.58 | 21.50 | 21.56 | 11,117 | +0.06(+0.28%) |
Jan 27, 2020 | 21.49 | 21.50 | 21.44 | 21.50 | 31,848 | +0.06(+0.28%) |
Jan 24, 2020 | 21.44 | 21.45 | 21.41 | 21.44 | 718,225 | +0.00(+0.00%) |
Jan 23, 2020 | 21.41 | 21.47 | 21.41 | 21.44 | 13,711 | +0.00(+0.00%) |
Jan 22, 2020 | 21.48 | 21.54 | 21.37 | 21.44 | 1,189,842 | -0.01(-0.04%) |
Jan 21, 2020 | 21.45 | 21.47 | 21.43 | 21.45 | 9,320 | +0.03(+0.12%) |
Jan 17, 2020 | 21.46 | 21.50 | 21.42 | 21.42 | 11,625 | -0.03(-0.16%) |
Jan 16, 2020 | 21.54 | 21.54 | 21.46 | 21.46 | 11,864 | -0.02(-0.08%) |
Jan 15, 2020 | 21.49 | 21.49 | 21.44 | 21.48 | 9,312 | -0.02(-0.08%) |
Jan 14, 2020 | 21.49 | 21.49 | 21.42 | 21.49 | 15,442 | +0.01(+0.04%) |
Jan 13, 2020 | 21.52 | 21.54 | 21.48 | 21.48 | 13,142 | -0.05(-0.24%) |
Jan 10, 2020 | 21.53 | 21.54 | 21.50 | 21.54 | 17,615 | -0.04(-0.18%) |
Jan 09, 2020 | 21.59 | 21.60 | 21.56 | 21.57 | 2,712 | -0.05(-0.25%) |
Jan 08, 2020 | 21.61 | 21.63 | 21.54 | 21.63 | 11,194 | +0.03(+0.12%) |
Jan 07, 2020 | 21.58 | 21.65 | 21.54 | 21.60 | 5,406 | +0.10(+0.47%) |
Jan 06, 2020 | 21.57 | 21.57 | 21.50 | 21.50 | 8,779 | -0.03(-0.16%) |
Jan 03, 2020 | 21.58 | 21.58 | 21.53 | 21.54 | 12,565 | +0.06(+0.28%) |