Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.14 | 25.21 | 24.96 | 25.00 | 1,647,178 | -0.02(-0.07%) |
Mar 30, 2020 | 25.06 | 25.11 | 25.01 | 25.02 | 2,438,828 | +0.11(+0.45%) |
Mar 27, 2020 | 25.23 | 25.26 | 24.85 | 24.91 | 4,454,246 | -0.21(-0.82%) |
Mar 26, 2020 | 25.30 | 25.31 | 25.10 | 25.11 | 7,749,447 | -0.41(-1.61%) |
Mar 25, 2020 | 25.67 | 25.76 | 25.44 | 25.52 | 4,757,156 | -0.24(-0.94%) |
Mar 24, 2020 | 25.67 | 25.85 | 25.63 | 25.76 | 6,428,730 | -0.30(-1.14%) |
Mar 23, 2020 | 25.96 | 26.09 | 25.84 | 26.06 | 2,382,752 | -0.04(-0.14%) |
Mar 20, 2020 | 26.09 | 26.16 | 25.79 | 26.10 | 7,310,093 | -0.07(-0.29%) |
Mar 19, 2020 | 26.92 | 26.93 | 25.86 | 26.17 | 4,353,122 | +0.61(+2.37%) |
Mar 18, 2020 | 25.37 | 26.10 | 25.36 | 25.57 | 4,415,867 | +0.38(+1.52%) |
Mar 17, 2020 | 25.09 | 25.25 | 25.07 | 25.19 | 1,562,593 | +0.44(+1.77%) |
Mar 16, 2020 | 24.83 | 24.87 | 24.53 | 24.75 | 1,795,641 | -0.82(-3.21%) |
Mar 13, 2020 | 24.76 | 26.06 | 24.73 | 25.57 | 1,431,089 | +0.93(+3.78%) |
Mar 12, 2020 | 24.46 | 24.84 | 24.40 | 24.64 | 3,460,739 | +0.26(+1.07%) |
Mar 11, 2020 | 24.26 | 24.39 | 24.24 | 24.38 | 790,661 | +0.04(+0.15%) |
Mar 10, 2020 | 24.14 | 24.38 | 24.14 | 24.34 | 5,511,505 | +0.35(+1.48%) |
Mar 09, 2020 | 23.98 | 23.99 | 22.96 | 23.98 | 2,880,904 | -0.26(-1.08%) |
Mar 06, 2020 | 24.16 | 24.26 | 24.15 | 24.25 | 1,689,941 | -0.14(-0.57%) |
Mar 05, 2020 | 24.45 | 24.49 | 24.38 | 24.39 | 910,355 | -0.19(-0.76%) |
Mar 04, 2020 | 24.57 | 24.61 | 24.54 | 24.57 | 658,813 | +0.08(+0.34%) |
Mar 03, 2020 | 24.59 | 24.59 | 24.44 | 24.49 | 1,534,133 | -0.10(-0.42%) |
Mar 02, 2020 | 24.61 | 24.62 | 24.50 | 24.59 | 1,553,162 | -0.13(-0.53%) |
Feb 28, 2020 | 24.80 | 24.89 | 24.68 | 24.72 | 4,379,767 | -0.08(-0.34%) |
Feb 27, 2020 | 24.82 | 24.86 | 24.78 | 24.80 | 1,184,319 | -0.15(-0.60%) |
Feb 26, 2020 | 24.96 | 25.01 | 24.94 | 24.95 | 1,113,543 | +0.02(+0.07%) |
Feb 25, 2020 | 25.00 | 25.01 | 24.91 | 24.94 | 380,961 | -0.07(-0.30%) |
Feb 24, 2020 | 25.04 | 25.05 | 24.95 | 25.01 | 360,340 | +0.01(+0.04%) |
Feb 21, 2020 | 25.10 | 25.10 | 24.99 | 25.00 | 1,288,248 | -0.15(-0.59%) |
Feb 20, 2020 | 25.10 | 25.15 | 25.09 | 25.15 | 413,797 | +0.07(+0.30%) |
Feb 19, 2020 | 25.07 | 25.10 | 25.07 | 25.07 | 264,116 | +0.05(+0.19%) |
Feb 18, 2020 | 25.03 | 25.04 | 24.97 | 25.03 | 159,291 | +0.09(+0.37%) |
Feb 14, 2020 | 24.94 | 24.95 | 24.91 | 24.94 | 174,499 | -0.01(-0.04%) |
Feb 13, 2020 | 24.92 | 24.94 | 24.90 | 24.94 | 635,727 | +0.03(+0.11%) |
Feb 12, 2020 | 24.84 | 24.93 | 24.84 | 24.92 | 184,978 | +0.07(+0.26%) |
Feb 11, 2020 | 24.87 | 24.87 | 24.84 | 24.85 | 288,617 | -0.03(-0.11%) |
Feb 10, 2020 | 24.86 | 24.89 | 24.84 | 24.88 | 274,878 | +0.04(+0.15%) |
Feb 07, 2020 | 24.78 | 24.84 | 24.78 | 24.84 | 102,703 | +0.06(+0.23%) |
Feb 06, 2020 | 24.74 | 24.80 | 24.74 | 24.79 | 150,922 | +0.05(+0.19%) |
Feb 05, 2020 | 24.71 | 24.74 | 24.69 | 24.74 | 416,540 | +0.09(+0.38%) |
Feb 04, 2020 | 24.63 | 24.65 | 24.63 | 24.65 | 503,741 | +0.04(+0.15%) |
Feb 03, 2020 | 24.58 | 24.62 | 24.58 | 24.61 | 923,554 | +0.12(+0.49%) |
Jan 31, 2020 | 24.55 | 24.56 | 24.48 | 24.49 | 842,126 | -0.10(-0.42%) |
Jan 30, 2020 | 24.63 | 24.64 | 24.59 | 24.59 | 172,703 | -0.07(-0.30%) |
Jan 29, 2020 | 24.67 | 24.68 | 24.64 | 24.66 | 163,792 | +0.04(+0.15%) |
Jan 28, 2020 | 24.66 | 24.67 | 24.63 | 24.63 | 169,947 | +0.00(+0.00%) |
Jan 27, 2020 | 24.60 | 24.63 | 24.60 | 24.63 | 243,427 | +0.04(+0.15%) |
Jan 24, 2020 | 24.58 | 24.62 | 24.58 | 24.59 | 237,924 | +0.04(+0.15%) |
Jan 23, 2020 | 24.53 | 24.57 | 24.52 | 24.55 | 135,696 | +0.07(+0.27%) |
Jan 22, 2020 | 24.48 | 24.53 | 24.48 | 24.49 | 232,369 | -0.02(-0.08%) |
Jan 21, 2020 | 24.47 | 24.52 | 24.47 | 24.51 | 351,197 | -0.02(-0.08%) |
Jan 17, 2020 | 24.50 | 24.53 | 24.50 | 24.53 | 305,213 | +0.08(+0.34%) |
Jan 16, 2020 | 24.40 | 24.45 | 24.40 | 24.44 | 116,582 | +0.04(+0.15%) |
Jan 15, 2020 | 24.39 | 24.43 | 24.39 | 24.40 | 260,208 | -0.04(-0.15%) |
Jan 14, 2020 | 24.48 | 24.49 | 24.43 | 24.44 | 633,093 | +0.01(+0.04%) |
Jan 13, 2020 | 24.46 | 24.47 | 24.43 | 24.43 | 232,923 | +0.00(+0.00%) |
Jan 10, 2020 | 24.47 | 24.47 | 24.42 | 24.43 | 227,192 | -0.02(-0.08%) |
Jan 09, 2020 | 24.45 | 24.49 | 24.45 | 24.45 | 179,262 | +0.05(+0.19%) |
Jan 08, 2020 | 24.37 | 24.42 | 24.36 | 24.40 | 735,806 | +0.07(+0.27%) |
Jan 07, 2020 | 24.32 | 24.36 | 24.32 | 24.34 | 155,739 | +0.08(+0.35%) |
Jan 06, 2020 | 24.25 | 24.27 | 24.24 | 24.25 | 331,358 | -0.06(-0.23%) |
Jan 03, 2020 | 24.34 | 24.34 | 24.26 | 24.31 | 711,949 | +0.03(+0.12%) |