Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.44 | 25.52 | 25.08 | 25.33 | 30,984 | +0.02(+0.07%) |
Mar 30, 2020 | 24.73 | 25.31 | 24.73 | 25.31 | 3,130 | +1.07(+4.41%) |
Mar 27, 2020 | 24.16 | 24.80 | 24.12 | 24.24 | 5,200 | -0.45(-1.83%) |
Mar 26, 2020 | 23.87 | 24.70 | 23.87 | 24.70 | 2,514 | +1.28(+5.45%) |
Mar 25, 2020 | 23.06 | 23.77 | 23.06 | 23.42 | 2,231 | -0.14(-0.59%) |
Mar 24, 2020 | 23.54 | 23.56 | 22.99 | 23.56 | 3,868 | +1.14(+5.09%) |
Mar 23, 2020 | 23.08 | 23.08 | 22.07 | 22.42 | 13,255 | -0.55(-2.38%) |
Mar 20, 2020 | 24.11 | 24.11 | 22.96 | 22.96 | 2,200 | -0.81(-3.41%) |
Mar 19, 2020 | 23.45 | 24.11 | 23.45 | 23.77 | 1,961 | +0.01(+0.05%) |
Mar 18, 2020 | 23.48 | 24.12 | 22.94 | 23.76 | 4,627 | -0.45(-1.85%) |
Mar 17, 2020 | 23.68 | 24.72 | 23.50 | 24.21 | 4,570 | +1.27(+5.55%) |
Mar 16, 2020 | 23.51 | 24.45 | 22.94 | 22.94 | 7,644 | -1.91(-7.69%) |
Mar 13, 2020 | 24.89 | 25.09 | 23.51 | 24.85 | 5,600 | +1.02(+4.29%) |
Mar 12, 2020 | 24.65 | 24.65 | 23.82 | 23.82 | 4,610 | -1.77(-6.92%) |
Mar 11, 2020 | 26.20 | 26.20 | 25.60 | 25.60 | 3,230 | -1.04(-3.91%) |
Mar 10, 2020 | 26.76 | 26.76 | 25.56 | 26.64 | 12,055 | +0.63(+2.41%) |
Mar 09, 2020 | 26.12 | 26.40 | 26.01 | 26.01 | 9,136 | -1.49(-5.42%) |
Mar 06, 2020 | 27.30 | 27.50 | 27.28 | 27.50 | 1,400 | -0.19(-0.70%) |
Mar 05, 2020 | 27.69 | 28.08 | 27.50 | 27.69 | 6,292 | -0.48(-1.71%) |
Mar 04, 2020 | 27.43 | 28.18 | 27.43 | 28.18 | 616 | +1.27(+4.70%) |
Mar 03, 2020 | 27.57 | 27.57 | 26.85 | 26.91 | 1,414 | -0.59(-2.13%) |
Mar 02, 2020 | 26.71 | 27.49 | 26.71 | 27.49 | 5,281 | +1.23(+4.67%) |
Feb 28, 2020 | 26.31 | 26.31 | 25.59 | 26.27 | 16,000 | -0.42(-1.58%) |
Feb 27, 2020 | 27.50 | 27.50 | 26.69 | 26.69 | 1,887 | -0.85(-3.10%) |
Feb 26, 2020 | 27.65 | 27.65 | 27.55 | 27.55 | 460 | +0.17(+0.63%) |
Feb 25, 2020 | 28.25 | 28.25 | 27.37 | 27.37 | 2,346 | -0.68(-2.42%) |
Feb 24, 2020 | 28.18 | 28.18 | 27.86 | 28.05 | 1,745 | -0.61(-2.14%) |
Feb 21, 2020 | 28.41 | 28.66 | 28.41 | 28.66 | 100 | +0.04(+0.15%) |
Feb 20, 2020 | 28.73 | 28.73 | 28.49 | 28.62 | 1,134 | -0.07(-0.24%) |
Feb 19, 2020 | 28.78 | 28.78 | 28.69 | 28.69 | 197 | +0.09(+0.32%) |
Feb 18, 2020 | 28.53 | 28.63 | 28.53 | 28.60 | 6,906 | -0.03(-0.09%) |
Feb 14, 2020 | 28.58 | 28.63 | 28.58 | 28.63 | 200 | +0.02(+0.07%) |
Feb 13, 2020 | 28.69 | 28.69 | 28.61 | 28.61 | 281 | -0.26(-0.90%) |
Feb 12, 2020 | 28.83 | 28.87 | 28.83 | 28.87 | 533 | -0.02(-0.05%) |
Feb 11, 2020 | 28.94 | 28.94 | 28.84 | 28.88 | 4,562 | +0.04(+0.13%) |
Feb 10, 2020 | 28.67 | 28.84 | 28.61 | 28.84 | 4,368 | +0.24(+0.83%) |
Feb 07, 2020 | 28.65 | 28.65 | 28.59 | 28.60 | 6,100 | -0.10(-0.35%) |
Feb 06, 2020 | 28.87 | 28.87 | 28.64 | 28.70 | 1,504 | +0.16(+0.55%) |
Feb 05, 2020 | 28.23 | 28.55 | 28.23 | 28.55 | 1,020 | +0.51(+1.81%) |
Feb 04, 2020 | 27.98 | 28.08 | 27.98 | 28.04 | 1,531 | +0.54(+1.96%) |
Feb 03, 2020 | 27.46 | 27.50 | 27.46 | 27.50 | 233 | +0.37(+1.38%) |
Jan 31, 2020 | 27.22 | 27.24 | 27.07 | 27.13 | 1,300 | -0.34(-1.24%) |
Jan 30, 2020 | 27.60 | 27.60 | 27.36 | 27.47 | 336 | -0.23(-0.83%) |
Jan 29, 2020 | 27.84 | 27.84 | 27.70 | 27.70 | 339 | -0.01(-0.03%) |
Jan 28, 2020 | 27.60 | 27.71 | 27.60 | 27.71 | 726 | +0.18(+0.64%) |
Jan 27, 2020 | 27.38 | 27.57 | 27.38 | 27.53 | 2,420 | -0.05(-0.18%) |
Jan 24, 2020 | 27.82 | 27.84 | 27.58 | 27.58 | 700 | -0.59(-2.10%) |
Jan 23, 2020 | 28.39 | 28.39 | 28.11 | 28.18 | 3,197 | -0.20(-0.70%) |
Jan 22, 2020 | 28.49 | 28.49 | 28.37 | 28.37 | 590 | -0.03(-0.10%) |
Jan 21, 2020 | 28.45 | 28.47 | 28.40 | 28.40 | 892 | -0.15(-0.54%) |
Jan 17, 2020 | 28.64 | 28.64 | 28.56 | 28.56 | 1,700 | -0.08(-0.29%) |
Jan 16, 2020 | 28.76 | 28.76 | 28.64 | 28.64 | 944 | +0.07(+0.24%) |
Jan 15, 2020 | 28.66 | 28.68 | 28.57 | 28.57 | 2,862 | +0.18(+0.63%) |
Jan 14, 2020 | 27.99 | 28.39 | 27.99 | 28.39 | 783 | +0.40(+1.41%) |
Jan 13, 2020 | 28.00 | 28.04 | 27.89 | 28.00 | 3,525 | -0.16(-0.57%) |
Jan 10, 2020 | 28.34 | 28.36 | 28.16 | 28.16 | 2,600 | -0.01(-0.04%) |
Jan 09, 2020 | 28.20 | 28.26 | 28.09 | 28.17 | 1,862 | +0.16(+0.59%) |
Jan 08, 2020 | 28.01 | 28.01 | 28.01 | 28.01 | 230 | +0.19(+0.67%) |
Jan 07, 2020 | 27.80 | 27.85 | 27.80 | 27.82 | 2,070 | -0.02(-0.08%) |
Jan 06, 2020 | 27.76 | 27.84 | 27.76 | 27.84 | 248 | +0.12(+0.42%) |
Jan 03, 2020 | 27.74 | 27.76 | 27.62 | 27.73 | 1,900 | -0.22(-0.80%) |