Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.91 | 22.28 | 19.91 | 22.01 | 2,677 | -0.05(-0.22%) |
Mar 30, 2020 | 21.88 | 22.06 | 21.84 | 22.06 | 2,078 | -0.16(-0.74%) |
Mar 27, 2020 | 21.69 | 22.22 | 21.58 | 22.22 | 705 | -0.11(-0.51%) |
Mar 26, 2020 | 22.33 | 22.34 | 22.33 | 22.34 | 306 | +0.12(+0.54%) |
Mar 25, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 203 | +0.39(+1.77%) |
Mar 24, 2020 | 21.51 | 21.84 | 21.14 | 21.83 | 2,781 | +0.30(+1.38%) |
Mar 23, 2020 | 21.61 | 22.03 | 20.86 | 21.53 | 1,463 | +0.21(+0.97%) |
Mar 20, 2020 | 21.73 | 21.73 | 21.33 | 21.33 | 3,828 | -0.14(-0.66%) |
Mar 19, 2020 | 21.42 | 21.76 | 20.94 | 21.47 | 3,843 | +1.01(+4.95%) |
Mar 18, 2020 | 20.70 | 21.32 | 20.46 | 20.46 | 11,645 | -1.58(-7.16%) |
Mar 17, 2020 | 22.03 | 22.03 | 22.03 | 22.03 | 95 | -0.03(-0.13%) |
Mar 16, 2020 | 22.03 | 22.06 | 21.52 | 22.06 | 1,417 | -0.20(-0.90%) |
Mar 13, 2020 | 22.60 | 22.73 | 22.22 | 22.27 | 5,944 | -0.07(-0.31%) |
Mar 12, 2020 | 21.86 | 22.34 | 21.86 | 22.34 | 3,542 | -0.24(-1.08%) |
Mar 11, 2020 | 22.61 | 22.61 | 22.58 | 22.58 | 1,624 | -0.09(-0.41%) |
Mar 10, 2020 | 22.45 | 22.67 | 22.37 | 22.67 | 16,088 | +0.07(+0.33%) |
Mar 09, 2020 | 22.40 | 22.60 | 22.40 | 22.60 | 1,009 | -0.54(-2.33%) |
Mar 06, 2020 | 23.09 | 23.14 | 23.09 | 23.14 | 100 | -0.17(-0.72%) |
Mar 05, 2020 | 23.34 | 23.34 | 23.30 | 23.30 | 1,885 | -0.20(-0.84%) |
Mar 04, 2020 | 23.60 | 23.60 | 23.42 | 23.50 | 4,554 | -0.01(-0.04%) |
Mar 03, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 390 | +0.08(+0.34%) |
Mar 02, 2020 | 23.39 | 23.60 | 23.13 | 23.43 | 160,878 | -0.07(-0.29%) |
Feb 28, 2020 | 23.45 | 23.50 | 23.45 | 23.50 | 503 | -0.18(-0.75%) |
Feb 27, 2020 | 23.68 | 23.68 | 23.68 | 23.68 | 102 | -0.23(-0.95%) |
Feb 26, 2020 | 24.03 | 24.03 | 23.91 | 23.91 | 102 | -0.09(-0.38%) |
Feb 25, 2020 | 23.86 | 24.02 | 23.86 | 24.00 | 2,896 | +0.01(+0.04%) |
Feb 24, 2020 | 24.02 | 24.04 | 23.94 | 23.99 | 2,094 | -0.14(-0.60%) |
Feb 21, 2020 | 24.19 | 24.19 | 24.13 | 24.13 | 1,612 | -0.06(-0.27%) |
Feb 20, 2020 | 24.21 | 24.21 | 24.20 | 24.20 | 408 | +0.07(+0.29%) |
Feb 19, 2020 | 24.20 | 24.20 | 24.08 | 24.13 | 667 | +0.08(+0.35%) |
Feb 18, 2020 | 24.04 | 24.04 | 24.04 | 24.04 | 109 | -0.10(-0.43%) |
Feb 14, 2020 | 23.99 | 24.15 | 23.99 | 24.15 | 4,030 | +0.14(+0.58%) |
Feb 13, 2020 | 24.01 | 24.01 | 24.01 | 24.01 | 5 | -0.01(-0.04%) |
Feb 12, 2020 | 24.01 | 24.13 | 23.93 | 24.02 | 2,132 | +0.12(+0.52%) |
Feb 11, 2020 | 23.96 | 23.96 | 23.90 | 23.90 | 367 | -0.03(-0.15%) |
Feb 10, 2020 | 23.27 | 23.93 | 23.27 | 23.93 | 8,780 | -0.05(-0.21%) |
Feb 07, 2020 | 23.87 | 23.98 | 23.82 | 23.98 | 1,108 | +0.08(+0.33%) |
Feb 06, 2020 | 23.97 | 24.01 | 23.90 | 23.90 | 1,726 | +0.00(+0.00%) |
Feb 05, 2020 | 23.91 | 23.91 | 23.70 | 23.90 | 6,106 | +0.16(+0.66%) |
Feb 04, 2020 | 23.61 | 23.77 | 23.61 | 23.74 | 7,444 | +0.11(+0.47%) |
Feb 03, 2020 | 23.62 | 23.63 | 23.62 | 23.63 | 910 | -0.03(-0.15%) |
Jan 31, 2020 | 23.66 | 23.67 | 23.66 | 23.67 | 100 | -0.13(-0.56%) |
Jan 30, 2020 | 23.77 | 23.80 | 23.77 | 23.80 | 395 | -0.07(-0.29%) |
Jan 29, 2020 | 23.88 | 23.88 | 23.87 | 23.87 | 751 | -0.06(-0.25%) |
Jan 28, 2020 | 24.02 | 24.02 | 23.93 | 23.93 | 1,110 | +0.06(+0.25%) |
Jan 27, 2020 | 23.87 | 23.87 | 23.87 | 23.87 | 107 | -0.14(-0.58%) |
Jan 24, 2020 | 23.97 | 24.01 | 23.92 | 24.01 | 22,568 | -0.03(-0.12%) |
Jan 23, 2020 | 24.15 | 24.17 | 24.04 | 24.04 | 2,511 | -0.02(-0.08%) |
Jan 22, 2020 | 24.04 | 24.08 | 24.04 | 24.06 | 430 | -0.03(-0.12%) |
Jan 21, 2020 | 24.19 | 24.19 | 24.09 | 24.09 | 740 | -0.12(-0.49%) |
Jan 17, 2020 | 24.21 | 24.21 | 24.21 | 24.21 | 100 | +0.04(+0.16%) |
Jan 16, 2020 | 24.17 | 24.17 | 24.17 | 24.17 | 236 | +0.01(+0.04%) |
Jan 15, 2020 | 24.16 | 24.16 | 24.16 | 24.16 | 63 | -0.10(-0.43%) |
Jan 14, 2020 | 24.29 | 24.29 | 24.26 | 24.26 | 665 | +0.08(+0.32%) |
Jan 13, 2020 | 24.19 | 24.19 | 24.18 | 24.19 | 1,803 | +0.08(+0.34%) |
Jan 10, 2020 | 24.09 | 24.10 | 24.09 | 24.10 | 1,007 | -0.02(-0.10%) |
Jan 09, 2020 | 24.12 | 24.13 | 24.12 | 24.13 | 649 | -0.07(-0.29%) |
Jan 08, 2020 | 24.12 | 24.20 | 24.12 | 24.20 | 269 | +0.05(+0.21%) |
Jan 07, 2020 | 24.18 | 24.18 | 24.12 | 24.15 | 1,200 | +0.13(+0.54%) |
Jan 06, 2020 | 24.13 | 24.13 | 24.02 | 24.02 | 295 | -0.15(-0.62%) |
Jan 03, 2020 | 24.17 | 24.17 | 24.17 | 24.17 | 201 | -0.06(-0.25%) |