Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.64 | 20.52 | 19.51 | 19.51 | 60,314 | -1.75(-8.23%) |
Mar 30, 2020 | 20.20 | 21.76 | 20.20 | 21.26 | 101,081 | +0.10(+0.47%) |
Mar 27, 2020 | 20.84 | 21.16 | 20.39 | 21.16 | 31,100 | +0.57(+2.77%) |
Mar 26, 2020 | 20.14 | 20.91 | 20.14 | 20.59 | 15,423 | -0.08(-0.39%) |
Mar 25, 2020 | 19.03 | 22.15 | 19.03 | 20.67 | 26,847 | +1.25(+6.41%) |
Mar 24, 2020 | 17.57 | 19.55 | 17.57 | 19.43 | 22,870 | +0.25(+1.28%) |
Mar 23, 2020 | 18.32 | 19.96 | 18.32 | 19.18 | 34,474 | -1.70(-8.14%) |
Mar 20, 2020 | 19.66 | 21.74 | 19.66 | 20.88 | 24,500 | +0.17(+0.82%) |
Mar 19, 2020 | 19.78 | 21.41 | 19.78 | 20.71 | 73,957 | +1.10(+5.61%) |
Mar 18, 2020 | 18.10 | 20.00 | 18.10 | 19.61 | 29,853 | +0.73(+3.87%) |
Mar 17, 2020 | 17.51 | 18.93 | 17.51 | 18.88 | 53,450 | +2.02(+11.98%) |
Mar 16, 2020 | 16.20 | 17.43 | 16.20 | 16.86 | 59,128 | -1.53(-8.32%) |
Mar 13, 2020 | 18.36 | 18.81 | 18.00 | 18.39 | 44,200 | -0.09(-0.49%) |
Mar 12, 2020 | 18.09 | 19.42 | 18.00 | 18.48 | 48,447 | -1.12(-5.72%) |
Mar 11, 2020 | 19.30 | 20.10 | 19.30 | 19.60 | 21,851 | -0.03(-0.15%) |
Mar 10, 2020 | 19.64 | 20.09 | 19.15 | 19.63 | 56,741 | +0.38(+1.95%) |
Mar 09, 2020 | 18.55 | 19.54 | 18.55 | 19.25 | 35,784 | -0.46(-2.36%) |
Mar 06, 2020 | 19.66 | 19.94 | 19.66 | 19.72 | 21,200 | -0.03(-0.15%) |
Mar 05, 2020 | 19.76 | 19.99 | 19.67 | 19.75 | 41,939 | +0.00(+0.00%) |
Mar 04, 2020 | 19.59 | 19.80 | 19.36 | 19.75 | 32,146 | +0.21(+1.07%) |
Mar 03, 2020 | 19.73 | 19.90 | 19.46 | 19.54 | 134,672 | -0.22(-1.11%) |
Mar 02, 2020 | 19.00 | 19.76 | 19.00 | 19.76 | 33,358 | +0.73(+3.84%) |
Feb 28, 2020 | 18.96 | 19.06 | 18.75 | 19.03 | 22,500 | -0.15(-0.78%) |
Feb 27, 2020 | 19.43 | 19.54 | 19.18 | 19.18 | 25,268 | +0.09(+0.47%) |
Feb 26, 2020 | 19.15 | 19.20 | 18.99 | 19.09 | 21,897 | +0.18(+0.95%) |
Feb 25, 2020 | 19.09 | 19.10 | 18.76 | 18.91 | 56,904 | -0.60(-3.08%) |
Feb 24, 2020 | 19.87 | 19.87 | 19.44 | 19.51 | 34,838 | -0.41(-2.06%) |
Feb 21, 2020 | 20.05 | 20.05 | 19.87 | 19.92 | 15,800 | -0.31(-1.56%) |
Feb 20, 2020 | 20.29 | 20.31 | 20.18 | 20.23 | 13,139 | -0.32(-1.58%) |
Feb 19, 2020 | 20.66 | 20.82 | 20.51 | 20.56 | 11,334 | -0.44(-2.10%) |
Feb 18, 2020 | 21.05 | 21.29 | 20.99 | 21.00 | 27,179 | -1.91(-8.32%) |
Feb 14, 2020 | 22.89 | 23.00 | 22.83 | 22.91 | 32,900 | +0.06(+0.26%) |
Feb 13, 2020 | 23.16 | 23.16 | 22.75 | 22.84 | 4,399 | -0.33(-1.40%) |
Feb 12, 2020 | 22.80 | 23.17 | 22.80 | 23.17 | 3,675 | +0.13(+0.56%) |
Feb 11, 2020 | 22.85 | 23.04 | 22.84 | 23.04 | 21,550 | +0.30(+1.34%) |
Feb 10, 2020 | 22.55 | 22.79 | 22.55 | 22.73 | 11,936 | +0.20(+0.89%) |
Feb 07, 2020 | 22.51 | 22.54 | 22.50 | 22.54 | 24,000 | -0.45(-1.98%) |
Feb 06, 2020 | 23.00 | 23.00 | 22.97 | 22.99 | 8,443 | +0.11(+0.50%) |
Feb 05, 2020 | 22.78 | 23.04 | 22.77 | 22.88 | 6,834 | +0.54(+2.42%) |
Feb 04, 2020 | 22.25 | 22.40 | 22.25 | 22.34 | 30,500 | +0.12(+0.56%) |
Feb 03, 2020 | 22.23 | 22.23 | 22.07 | 22.21 | 34,971 | +0.30(+1.37%) |
Jan 31, 2020 | 22.23 | 22.23 | 21.84 | 21.91 | 12,200 | -0.32(-1.44%) |
Jan 30, 2020 | 22.38 | 22.38 | 22.05 | 22.23 | 9,754 | -0.35(-1.55%) |
Jan 29, 2020 | 22.61 | 22.61 | 22.53 | 22.58 | 12,060 | -0.19(-0.83%) |
Jan 28, 2020 | 22.67 | 22.79 | 22.67 | 22.77 | 14,309 | +0.39(+1.77%) |
Jan 27, 2020 | 22.30 | 22.43 | 22.25 | 22.38 | 6,412 | -0.05(-0.22%) |
Jan 24, 2020 | 22.50 | 22.52 | 22.40 | 22.43 | 3,800 | -0.07(-0.33%) |
Jan 23, 2020 | 22.80 | 22.80 | 22.39 | 22.50 | 6,199 | +0.23(+1.03%) |
Jan 22, 2020 | 22.26 | 22.29 | 22.21 | 22.27 | 6,913 | +0.09(+0.38%) |
Jan 21, 2020 | 22.22 | 22.22 | 22.15 | 22.18 | 6,500 | -0.37(-1.62%) |
Jan 17, 2020 | 22.54 | 22.59 | 22.51 | 22.55 | 3,200 | -0.11(-0.46%) |
Jan 16, 2020 | 22.64 | 22.69 | 22.64 | 22.66 | 143,784 | +0.33(+1.46%) |
Jan 15, 2020 | 21.99 | 22.38 | 21.99 | 22.33 | 10,118 | +0.14(+0.62%) |
Jan 14, 2020 | 21.67 | 22.40 | 21.67 | 22.19 | 5,768 | +0.46(+2.13%) |
Jan 13, 2020 | 21.18 | 21.94 | 21.18 | 21.73 | 9,368 | +0.08(+0.37%) |
Jan 10, 2020 | 21.75 | 21.75 | 21.57 | 21.65 | 4,900 | +0.00(+0.02%) |
Jan 09, 2020 | 21.65 | 21.69 | 21.61 | 21.64 | 5,672 | +0.09(+0.39%) |
Jan 08, 2020 | 21.85 | 21.85 | 21.41 | 21.56 | 2,332 | -0.05(-0.23%) |
Jan 07, 2020 | 21.60 | 21.69 | 21.57 | 21.61 | 9,477 | +0.09(+0.42%) |
Jan 06, 2020 | 21.48 | 21.52 | 21.45 | 21.52 | 6,179 | -0.36(-1.65%) |
Jan 03, 2020 | 21.88 | 21.93 | 21.88 | 21.88 | 6,200 | -0.14(-0.64%) |