Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.43 | 22.68 | 22.43 | 22.58 | 4,672,163 | +0.21(+0.96%) |
Mar 30, 2020 | 22.45 | 22.55 | 22.27 | 22.36 | 3,253,144 | -0.21(-0.95%) |
Mar 27, 2020 | 22.56 | 22.76 | 22.37 | 22.58 | 3,370,565 | -0.40(-1.73%) |
Mar 26, 2020 | 22.52 | 23.03 | 22.52 | 22.97 | 3,549,095 | +0.48(+2.15%) |
Mar 25, 2020 | 21.93 | 22.61 | 21.93 | 22.49 | 2,743,099 | +0.53(+2.42%) |
Mar 24, 2020 | 21.89 | 22.03 | 21.54 | 21.96 | 5,265,111 | +0.45(+2.10%) |
Mar 23, 2020 | 21.09 | 21.66 | 20.88 | 21.51 | 3,041,616 | +0.19(+0.89%) |
Mar 20, 2020 | 21.16 | 21.56 | 20.63 | 21.32 | 6,870,642 | +0.18(+0.86%) |
Mar 19, 2020 | 21.25 | 21.35 | 21.02 | 21.13 | 8,032,430 | -0.31(-1.44%) |
Mar 18, 2020 | 22.15 | 22.20 | 21.14 | 21.44 | 4,388,729 | -1.29(-5.69%) |
Mar 17, 2020 | 22.72 | 22.94 | 22.26 | 22.73 | 3,548,670 | -0.19(-0.83%) |
Mar 16, 2020 | 22.70 | 22.96 | 21.93 | 22.93 | 4,037,267 | -0.56(-2.40%) |
Mar 13, 2020 | 23.41 | 23.74 | 22.84 | 23.49 | 6,811,877 | +0.48(+2.07%) |
Mar 12, 2020 | 23.93 | 23.95 | 22.73 | 23.01 | 4,941,627 | -1.45(-5.93%) |
Mar 11, 2020 | 24.81 | 25.05 | 24.38 | 24.46 | 6,837,917 | -0.59(-2.37%) |
Mar 10, 2020 | 24.98 | 25.08 | 24.79 | 25.06 | 4,287,719 | +0.56(+2.30%) |
Mar 09, 2020 | 25.27 | 25.27 | 24.45 | 24.50 | 3,563,112 | -1.31(-5.07%) |
Mar 06, 2020 | 25.79 | 25.80 | 25.68 | 25.80 | 4,156,585 | -0.13(-0.49%) |
Mar 05, 2020 | 26.07 | 26.07 | 25.87 | 25.93 | 1,965,648 | -0.25(-0.97%) |
Mar 04, 2020 | 26.26 | 26.28 | 26.15 | 26.18 | 3,063,352 | +0.04(+0.15%) |
Mar 03, 2020 | 25.91 | 26.21 | 25.84 | 26.14 | 9,250,393 | +0.37(+1.45%) |
Mar 02, 2020 | 25.57 | 25.80 | 25.57 | 25.77 | 4,339,178 | +0.19(+0.73%) |
Feb 28, 2020 | 25.53 | 25.62 | 25.43 | 25.58 | 7,300,520 | -0.24(-0.92%) |
Feb 27, 2020 | 25.91 | 25.95 | 25.81 | 25.82 | 3,538,326 | -0.21(-0.82%) |
Feb 26, 2020 | 26.06 | 26.14 | 26.02 | 26.03 | 2,944,386 | -0.03(-0.12%) |
Feb 25, 2020 | 26.14 | 26.17 | 26.05 | 26.07 | 5,511,276 | -0.02(-0.09%) |
Feb 24, 2020 | 26.02 | 26.10 | 26.01 | 26.09 | 4,390,384 | -0.21(-0.78%) |
Feb 21, 2020 | 26.22 | 26.34 | 26.19 | 26.29 | 3,418,690 | +0.02(+0.06%) |
Feb 20, 2020 | 26.34 | 26.36 | 26.25 | 26.28 | 3,701,218 | -0.22(-0.83%) |
Feb 19, 2020 | 26.48 | 26.51 | 26.45 | 26.50 | 1,905,743 | +0.02(+0.09%) |
Feb 18, 2020 | 26.44 | 26.50 | 26.43 | 26.48 | 1,943,724 | -0.09(-0.33%) |
Feb 14, 2020 | 26.53 | 26.56 | 26.52 | 26.56 | 1,141,632 | +0.11(+0.42%) |
Feb 13, 2020 | 26.49 | 26.49 | 26.44 | 26.45 | 1,956,742 | -0.02(-0.09%) |
Feb 12, 2020 | 26.52 | 26.52 | 26.46 | 26.48 | 1,256,600 | +0.01(+0.03%) |
Feb 11, 2020 | 26.48 | 26.50 | 26.43 | 26.47 | 982,825 | +0.13(+0.51%) |
Feb 10, 2020 | 26.34 | 26.37 | 26.29 | 26.33 | 1,389,185 | +0.01(+0.03%) |
Feb 07, 2020 | 26.41 | 26.41 | 26.30 | 26.33 | 2,357,752 | -0.17(-0.66%) |
Feb 06, 2020 | 26.66 | 26.66 | 26.47 | 26.50 | 5,517,900 | -0.12(-0.44%) |
Feb 05, 2020 | 26.67 | 26.67 | 26.59 | 26.62 | 2,037,856 | +0.05(+0.18%) |
Feb 04, 2020 | 26.60 | 26.60 | 26.53 | 26.57 | 2,245,910 | +0.17(+0.63%) |
Feb 03, 2020 | 26.44 | 26.47 | 26.40 | 26.41 | 5,036,119 | +0.03(+0.11%) |
Jan 31, 2020 | 26.39 | 26.41 | 26.34 | 26.38 | 2,454,723 | -0.05(-0.21%) |
Jan 30, 2020 | 26.49 | 26.49 | 26.39 | 26.43 | 2,897,708 | -0.13(-0.47%) |
Jan 29, 2020 | 26.55 | 26.61 | 26.49 | 26.56 | 3,048,406 | -0.02(-0.09%) |
Jan 28, 2020 | 26.46 | 26.58 | 26.45 | 26.58 | 4,766,034 | +0.13(+0.47%) |
Jan 27, 2020 | 26.45 | 26.51 | 26.43 | 26.45 | 1,844,546 | -0.23(-0.85%) |
Jan 24, 2020 | 26.74 | 26.74 | 26.64 | 26.68 | 4,414,708 | +0.01(+0.03%) |
Jan 23, 2020 | 26.70 | 26.70 | 26.61 | 26.67 | 1,435,893 | -0.04(-0.15%) |
Jan 22, 2020 | 26.67 | 26.71 | 26.64 | 26.71 | 3,070,608 | +0.13(+0.47%) |
Jan 21, 2020 | 26.61 | 26.64 | 26.56 | 26.59 | 2,657,214 | -0.03(-0.12%) |
Jan 17, 2020 | 26.63 | 26.65 | 26.56 | 26.62 | 3,602,833 | +0.01(+0.03%) |
Jan 16, 2020 | 26.68 | 26.68 | 26.56 | 26.61 | 4,114,081 | -0.03(-0.12%) |
Jan 15, 2020 | 26.71 | 26.72 | 26.62 | 26.64 | 3,727,051 | -0.02(-0.06%) |
Jan 14, 2020 | 26.66 | 26.70 | 26.64 | 26.66 | 6,931,556 | +0.02(+0.06%) |
Jan 13, 2020 | 26.64 | 26.66 | 26.59 | 26.64 | 5,330,116 | -0.06(-0.24%) |
Jan 10, 2020 | 26.72 | 26.77 | 26.67 | 26.71 | 5,369,811 | +0.03(+0.12%) |
Jan 09, 2020 | 26.71 | 26.71 | 26.64 | 26.67 | 4,004,551 | -0.01(-0.03%) |
Jan 08, 2020 | 26.64 | 26.73 | 26.61 | 26.68 | 4,261,942 | +0.13(+0.47%) |
Jan 07, 2020 | 26.56 | 26.58 | 26.51 | 26.56 | 3,261,771 | -0.06(-0.24%) |
Jan 06, 2020 | 26.64 | 26.66 | 26.60 | 26.62 | 4,247,605 | +0.02(+0.06%) |
Jan 03, 2020 | 26.62 | 26.68 | 26.59 | 26.60 | 1,385,548 | -0.16(-0.59%) |