Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.58 | 23.58 | 23.41 | 23.41 | 3,602 | -0.14(-0.60%) |
Mar 30, 2020 | 23.41 | 23.58 | 23.41 | 23.55 | 3,173 | -0.04(-0.15%) |
Mar 27, 2020 | 23.69 | 23.71 | 23.36 | 23.58 | 2,574 | +0.17(+0.71%) |
Mar 26, 2020 | 23.53 | 23.53 | 23.42 | 23.42 | 727 | +0.76(+3.36%) |
Mar 25, 2020 | 21.59 | 22.66 | 21.59 | 22.66 | 27,556 | +1.19(+5.56%) |
Mar 24, 2020 | 21.18 | 21.68 | 21.14 | 21.46 | 12,871 | +0.41(+1.93%) |
Mar 23, 2020 | 20.83 | 21.06 | 20.83 | 21.06 | 10,757 | +0.11(+0.51%) |
Mar 20, 2020 | 21.22 | 21.32 | 20.95 | 20.95 | 335 | -0.72(-3.34%) |
Mar 19, 2020 | 21.75 | 21.91 | 21.08 | 21.67 | 33,543 | -0.68(-3.03%) |
Mar 18, 2020 | 22.33 | 22.45 | 22.13 | 22.35 | 49,398 | -0.23(-1.03%) |
Mar 17, 2020 | 22.73 | 22.73 | 22.58 | 22.58 | 1,518 | -0.11(-0.48%) |
Mar 16, 2020 | 22.38 | 22.69 | 22.35 | 22.69 | 3,172 | +0.02(+0.08%) |
Mar 13, 2020 | 22.50 | 22.91 | 22.43 | 22.67 | 15,671 | +0.08(+0.38%) |
Mar 12, 2020 | 22.57 | 22.64 | 22.39 | 22.59 | 2,572 | -1.01(-4.28%) |
Mar 11, 2020 | 23.97 | 23.99 | 23.53 | 23.60 | 15,402 | -0.46(-1.91%) |
Mar 10, 2020 | 24.17 | 24.24 | 24.06 | 24.06 | 2,959 | -0.28(-1.16%) |
Mar 09, 2020 | 24.39 | 24.47 | 24.21 | 24.34 | 11,312 | +0.17(+0.69%) |
Mar 06, 2020 | 24.17 | 24.17 | 24.14 | 24.17 | 30,222 | +0.07(+0.28%) |
Mar 05, 2020 | 24.12 | 24.16 | 24.11 | 24.11 | 2,079 | -0.00(-0.02%) |
Mar 04, 2020 | 24.16 | 24.17 | 24.11 | 24.11 | 12,640 | +0.01(+0.06%) |
Mar 03, 2020 | 24.10 | 24.10 | 24.10 | 24.10 | 76 | -0.02(-0.06%) |
Mar 02, 2020 | 24.11 | 24.16 | 24.11 | 24.11 | 7,878 | +0.04(+0.18%) |
Feb 28, 2020 | 24.15 | 24.17 | 24.07 | 24.07 | 7,835 | -0.03(-0.11%) |
Feb 27, 2020 | 24.13 | 24.13 | 24.10 | 24.10 | 3,001 | +0.04(+0.19%) |
Feb 26, 2020 | 24.01 | 24.11 | 23.98 | 24.05 | 4,038 | +0.00(+0.02%) |
Feb 25, 2020 | 24.05 | 24.06 | 24.05 | 24.05 | 1,073 | +0.05(+0.22%) |
Feb 24, 2020 | 24.03 | 24.05 | 24.00 | 24.00 | 5,783 | +0.13(+0.54%) |
Feb 21, 2020 | 23.89 | 23.89 | 23.87 | 23.87 | 1,457 | +0.07(+0.28%) |
Feb 20, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 234 | +0.05(+0.23%) |
Feb 19, 2020 | 23.74 | 23.78 | 23.71 | 23.75 | 1,046 | +0.01(+0.06%) |
Feb 18, 2020 | 23.73 | 23.74 | 23.72 | 23.73 | 3,192 | +0.03(+0.14%) |
Feb 14, 2020 | 23.72 | 23.72 | 23.69 | 23.70 | 1,457 | +0.04(+0.18%) |
Feb 13, 2020 | 23.67 | 23.67 | 23.66 | 23.66 | 994 | -0.01(-0.04%) |
Feb 12, 2020 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.01(+0.04%) |
Feb 11, 2020 | 23.63 | 23.70 | 23.63 | 23.66 | 11,021 | +0.00(+0.00%) |
Feb 10, 2020 | 23.66 | 23.66 | 23.66 | 23.66 | 84 | +0.01(+0.06%) |
Feb 07, 2020 | 23.68 | 23.68 | 23.64 | 23.64 | 896 | +0.03(+0.13%) |
Feb 06, 2020 | 23.64 | 23.64 | 23.61 | 23.61 | 516 | -0.00(-0.02%) |
Feb 05, 2020 | 23.64 | 23.65 | 23.62 | 23.62 | 1,906 | -0.04(-0.17%) |
Feb 04, 2020 | 23.64 | 23.66 | 23.64 | 23.66 | 158 | -0.05(-0.21%) |
Feb 03, 2020 | 23.72 | 23.73 | 23.70 | 23.71 | 3,136 | -0.01(-0.06%) |
Jan 31, 2020 | 23.72 | 23.72 | 23.72 | 23.72 | 112 | +0.03(+0.12%) |
Jan 30, 2020 | 23.73 | 23.73 | 23.69 | 23.69 | 1,685 | +0.04(+0.17%) |
Jan 29, 2020 | 23.65 | 23.65 | 23.65 | 23.65 | 3 | +0.06(+0.24%) |
Jan 28, 2020 | 23.64 | 23.64 | 23.58 | 23.59 | 8,844 | +0.02(+0.08%) |
Jan 27, 2020 | 23.58 | 23.58 | 23.57 | 23.57 | 7,759 | +0.03(+0.11%) |
Jan 24, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 112 | +0.02(+0.09%) |
Jan 23, 2020 | 23.53 | 23.53 | 23.51 | 23.53 | 1,482 | +0.02(+0.09%) |
Jan 22, 2020 | 23.54 | 23.54 | 23.50 | 23.50 | 5,708 | +0.01(+0.06%) |
Jan 21, 2020 | 23.49 | 23.49 | 23.49 | 23.49 | 1,989 | +0.03(+0.13%) |
Jan 17, 2020 | 23.46 | 23.46 | 23.42 | 23.46 | 5,393 | -0.05(-0.23%) |
Jan 16, 2020 | 23.50 | 23.51 | 23.50 | 23.51 | 278 | +0.03(+0.14%) |
Jan 15, 2020 | 23.48 | 23.48 | 23.43 | 23.48 | 1,733 | +0.03(+0.14%) |
Jan 14, 2020 | 23.49 | 23.49 | 23.42 | 23.45 | 2,292 | +0.03(+0.13%) |
Jan 13, 2020 | 23.41 | 23.41 | 23.41 | 23.41 | 88 | +0.00(+0.02%) |
Jan 10, 2020 | 23.44 | 23.44 | 23.41 | 23.41 | 2,247 | +0.01(+0.02%) |
Jan 09, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 606 | +0.01(+0.03%) |
Jan 08, 2020 | 23.43 | 23.43 | 23.40 | 23.40 | 339 | +0.04(+0.16%) |
Jan 07, 2020 | 23.38 | 23.38 | 23.36 | 23.36 | 1,958 | +0.00(+0.02%) |
Jan 06, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 3 | +0.03(+0.11%) |
Jan 03, 2020 | 23.30 | 23.33 | 23.30 | 23.33 | 1,236 | +0.14(+0.60%) |