Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.74 | 24.60 | 23.74 | 23.82 | 6,484 | +0.50(+2.13%) |
Mar 30, 2020 | 22.08 | 23.52 | 22.08 | 23.32 | 4,714 | +0.83(+3.68%) |
Mar 27, 2020 | 22.34 | 23.60 | 22.34 | 22.49 | 2,900 | -1.24(-5.21%) |
Mar 26, 2020 | 23.66 | 24.13 | 23.60 | 23.73 | 2,823 | +0.53(+2.28%) |
Mar 25, 2020 | 22.92 | 23.20 | 22.92 | 23.20 | 471 | +0.82(+3.65%) |
Mar 24, 2020 | 21.96 | 22.39 | 21.95 | 22.39 | 4,039 | +1.42(+6.75%) |
Mar 23, 2020 | 21.97 | 21.97 | 20.21 | 20.97 | 6,231 | +0.13(+0.64%) |
Mar 20, 2020 | 22.48 | 22.48 | 20.70 | 20.84 | 4,000 | +0.41(+2.01%) |
Mar 19, 2020 | 19.52 | 20.45 | 19.52 | 20.43 | 4,101 | -0.00(-0.02%) |
Mar 18, 2020 | 21.42 | 21.42 | 20.15 | 20.43 | 5,559 | -1.88(-8.44%) |
Mar 17, 2020 | 21.65 | 22.91 | 21.65 | 22.31 | 4,739 | -0.23(-1.01%) |
Mar 16, 2020 | 22.98 | 22.98 | 22.00 | 22.54 | 3,132 | -1.08(-4.57%) |
Mar 13, 2020 | 24.05 | 24.06 | 22.93 | 23.62 | 8,000 | -0.13(-0.55%) |
Mar 12, 2020 | 23.32 | 23.75 | 23.32 | 23.75 | 3,151 | -1.82(-7.12%) |
Mar 11, 2020 | 25.89 | 25.89 | 25.57 | 25.57 | 4,491 | -0.62(-2.35%) |
Mar 10, 2020 | 24.61 | 26.36 | 24.61 | 26.19 | 2,845 | +1.24(+4.95%) |
Mar 09, 2020 | 25.34 | 25.65 | 24.95 | 24.95 | 3,741 | -1.16(-4.42%) |
Mar 06, 2020 | 26.30 | 26.30 | 26.02 | 26.11 | 1,800 | -0.38(-1.45%) |
Mar 05, 2020 | 27.01 | 27.01 | 26.49 | 26.49 | 1,255 | -0.11(-0.41%) |
Mar 04, 2020 | 26.50 | 26.60 | 26.50 | 26.60 | 959 | +0.05(+0.18%) |
Mar 03, 2020 | 26.58 | 26.58 | 26.36 | 26.55 | 3,402 | -0.41(-1.51%) |
Mar 02, 2020 | 26.70 | 26.96 | 26.20 | 26.96 | 2,657 | +0.92(+3.53%) |
Feb 28, 2020 | 25.69 | 26.26 | 24.96 | 26.04 | 4,500 | -0.61(-2.29%) |
Feb 27, 2020 | 26.76 | 27.06 | 26.65 | 26.65 | 2,358 | -0.07(-0.26%) |
Feb 26, 2020 | 26.08 | 26.73 | 26.08 | 26.72 | 2,678 | +0.34(+1.29%) |
Feb 25, 2020 | 26.91 | 26.99 | 26.34 | 26.38 | 5,639 | -0.87(-3.18%) |
Feb 24, 2020 | 27.25 | 27.25 | 27.25 | 27.25 | 1,100 | -0.90(-3.21%) |
Feb 21, 2020 | 27.89 | 28.15 | 27.89 | 28.15 | 3,400 | +0.17(+0.62%) |
Feb 20, 2020 | 27.98 | 27.98 | 27.98 | 27.98 | 572 | +0.27(+0.98%) |
Feb 19, 2020 | 27.71 | 27.71 | 27.65 | 27.70 | 1,740 | -0.01(-0.02%) |
Feb 18, 2020 | 27.60 | 27.71 | 27.60 | 27.71 | 1,366 | +0.13(+0.47%) |
Feb 14, 2020 | 27.69 | 27.69 | 27.58 | 27.58 | 2,000 | -0.22(-0.79%) |
Feb 13, 2020 | 27.81 | 27.81 | 27.80 | 27.80 | 871 | -0.36(-1.28%) |
Feb 12, 2020 | 28.55 | 28.55 | 28.16 | 28.16 | 1,473 | +0.36(+1.29%) |
Feb 11, 2020 | 28.11 | 28.11 | 27.80 | 27.80 | 4,338 | -0.11(-0.39%) |
Feb 10, 2020 | 27.44 | 27.91 | 27.44 | 27.91 | 770 | -0.51(-1.79%) |
Feb 07, 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 900 | +0.78(+2.81%) |
Feb 06, 2020 | 27.52 | 28.25 | 27.52 | 27.64 | 931 | -0.42(-1.50%) |
Feb 05, 2020 | 27.80 | 28.06 | 27.80 | 28.06 | 4,076 | -0.02(-0.07%) |
Feb 04, 2020 | 27.33 | 28.08 | 27.33 | 28.08 | 1,805 | +0.98(+3.62%) |
Feb 03, 2020 | 26.92 | 27.11 | 26.92 | 27.10 | 10,507 | +0.26(+0.97%) |
Jan 31, 2020 | 26.60 | 26.84 | 26.41 | 26.84 | 8,100 | -0.49(-1.79%) |
Jan 30, 2020 | 27.21 | 27.37 | 27.14 | 27.33 | 2,304 | -0.69(-2.46%) |
Jan 29, 2020 | 28.25 | 28.25 | 27.56 | 28.02 | 3,281 | -0.36(-1.27%) |
Jan 28, 2020 | 28.09 | 28.38 | 28.09 | 28.38 | 1,410 | +0.70(+2.53%) |
Jan 27, 2020 | 27.68 | 27.68 | 27.68 | 27.68 | 1,399 | -1.44(-4.94%) |
Jan 24, 2020 | 28.94 | 29.12 | 28.88 | 29.12 | 1,500 | -0.13(-0.45%) |
Jan 23, 2020 | 29.41 | 29.41 | 28.95 | 29.25 | 8,606 | +0.31(+1.07%) |
Jan 22, 2020 | 29.34 | 29.34 | 28.94 | 28.94 | 1,363 | -0.25(-0.86%) |
Jan 21, 2020 | 28.99 | 29.19 | 28.86 | 29.19 | 3,598 | -2.33(-7.39%) |
Jan 17, 2020 | 31.52 | 31.52 | 31.52 | 31.52 | 2,500 | +0.12(+0.38%) |
Jan 16, 2020 | 30.41 | 31.40 | 30.41 | 31.40 | 1,852 | -0.12(-0.37%) |
Jan 15, 2020 | 31.52 | 31.52 | 31.52 | 31.52 | 1,145 | +0.31(+0.99%) |
Jan 14, 2020 | 31.21 | 31.21 | 31.21 | 31.21 | 996 | +0.34(+1.10%) |
Jan 13, 2020 | 30.36 | 30.87 | 29.84 | 30.87 | 2,230 | +0.07(+0.22%) |
Jan 10, 2020 | 30.78 | 30.80 | 30.78 | 30.80 | 1,000 | +0.15(+0.49%) |
Jan 09, 2020 | 30.65 | 30.65 | 30.65 | 30.65 | 1,052 | +0.40(+1.32%) |
Jan 08, 2020 | 30.25 | 30.25 | 30.25 | 30.25 | 1,649 | -0.23(-0.75%) |
Jan 07, 2020 | 30.48 | 30.48 | 30.48 | 30.48 | 450 | -0.48(-1.55%) |
Jan 06, 2020 | 30.86 | 30.96 | 30.82 | 30.96 | 2,377 | +0.48(+1.57%) |
Jan 03, 2020 | 30.48 | 30.48 | 30.48 | 30.48 | 2,000 | -0.52(-1.68%) |