Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.06 | 20.43 | 19.24 | 20.43 | 72,543 | +0.36(+1.78%) |
Mar 30, 2020 | 20.16 | 20.75 | 19.56 | 20.07 | 26,977 | -0.16(-0.78%) |
Mar 27, 2020 | 20.38 | 21.14 | 20.11 | 20.23 | 23,552 | -0.72(-3.46%) |
Mar 26, 2020 | 19.26 | 20.95 | 19.26 | 20.95 | 32,257 | +1.73(+9.00%) |
Mar 25, 2020 | 20.87 | 20.87 | 19.22 | 19.22 | 25,242 | -1.71(-8.15%) |
Mar 24, 2020 | 17.63 | 20.95 | 17.10 | 20.93 | 36,145 | +3.97(+23.41%) |
Mar 23, 2020 | 17.41 | 17.58 | 16.85 | 16.96 | 37,388 | -0.68(-3.87%) |
Mar 20, 2020 | 17.27 | 18.13 | 17.18 | 17.64 | 65,370 | +0.27(+1.58%) |
Mar 19, 2020 | 17.73 | 18.33 | 17.11 | 17.37 | 54,811 | -0.17(-1.00%) |
Mar 18, 2020 | 19.14 | 19.38 | 17.49 | 17.54 | 52,696 | -2.27(-11.47%) |
Mar 17, 2020 | 17.48 | 19.81 | 16.86 | 19.81 | 41,670 | +2.31(+13.22%) |
Mar 16, 2020 | 18.31 | 18.78 | 16.86 | 17.50 | 26,893 | -2.09(-10.66%) |
Mar 13, 2020 | 18.11 | 19.59 | 17.93 | 19.59 | 27,998 | +2.07(+11.83%) |
Mar 12, 2020 | 17.93 | 18.26 | 17.18 | 17.52 | 32,227 | -1.26(-6.69%) |
Mar 11, 2020 | 18.81 | 19.54 | 18.57 | 18.77 | 28,854 | -0.37(-1.91%) |
Mar 10, 2020 | 19.79 | 20.92 | 18.84 | 19.14 | 48,940 | -0.22(-1.16%) |
Mar 09, 2020 | 19.83 | 19.98 | 18.73 | 19.36 | 33,118 | -1.30(-6.28%) |
Mar 06, 2020 | 20.80 | 21.35 | 20.43 | 20.66 | 16,342 | -0.60(-2.82%) |
Mar 05, 2020 | 21.91 | 22.24 | 20.83 | 21.26 | 26,386 | -1.12(-5.02%) |
Mar 04, 2020 | 22.34 | 22.45 | 21.69 | 22.39 | 21,445 | +0.18(+0.82%) |
Mar 03, 2020 | 21.97 | 22.36 | 21.83 | 22.20 | 62,151 | +0.23(+1.06%) |
Mar 02, 2020 | 21.33 | 21.97 | 21.22 | 21.97 | 27,464 | +0.82(+3.86%) |
Feb 28, 2020 | 22.13 | 23.13 | 19.78 | 21.15 | 34,488 | -1.46(-6.48%) |
Feb 27, 2020 | 23.62 | 23.62 | 22.49 | 22.62 | 30,875 | -1.15(-4.83%) |
Feb 26, 2020 | 23.83 | 24.05 | 23.72 | 23.77 | 17,784 | +0.09(+0.39%) |
Feb 25, 2020 | 23.88 | 23.93 | 23.53 | 23.68 | 18,199 | +0.11(+0.46%) |
Feb 24, 2020 | 24.13 | 24.14 | 23.57 | 23.57 | 7,107 | -0.82(-3.34%) |
Feb 21, 2020 | 24.66 | 24.66 | 24.26 | 24.38 | 9,613 | -0.24(-0.98%) |
Feb 20, 2020 | 24.75 | 24.82 | 24.62 | 24.62 | 10,782 | +0.01(+0.03%) |
Feb 19, 2020 | 24.77 | 24.77 | 24.52 | 24.62 | 8,025 | +0.08(+0.34%) |
Feb 18, 2020 | 24.61 | 24.72 | 24.43 | 24.53 | 5,253 | -0.27(-1.07%) |
Feb 14, 2020 | 24.96 | 24.96 | 24.46 | 24.80 | 9,973 | -0.16(-0.63%) |
Feb 13, 2020 | 24.25 | 24.96 | 24.25 | 24.96 | 5,424 | +0.25(+1.01%) |
Feb 12, 2020 | 25.04 | 25.04 | 24.65 | 24.71 | 9,382 | -0.21(-0.84%) |
Feb 11, 2020 | 24.89 | 25.11 | 24.77 | 24.92 | 18,588 | +0.06(+0.23%) |
Feb 10, 2020 | 24.94 | 24.97 | 24.65 | 24.86 | 5,716 | +0.04(+0.17%) |
Feb 07, 2020 | 24.79 | 25.11 | 24.40 | 24.82 | 32,210 | +0.06(+0.23%) |
Feb 06, 2020 | 24.58 | 25.10 | 24.29 | 24.76 | 22,682 | +0.17(+0.67%) |
Feb 05, 2020 | 24.28 | 24.59 | 24.28 | 24.59 | 4,819 | +0.38(+1.59%) |
Feb 04, 2020 | 24.63 | 24.69 | 24.08 | 24.21 | 10,933 | +0.01(+0.05%) |
Feb 03, 2020 | 24.69 | 24.72 | 24.16 | 24.20 | 15,443 | +0.22(+0.93%) |
Jan 31, 2020 | 24.49 | 24.68 | 23.97 | 23.97 | 11,745 | -0.80(-3.23%) |
Jan 30, 2020 | 24.29 | 24.89 | 24.16 | 24.77 | 6,316 | +0.07(+0.30%) |
Jan 29, 2020 | 24.93 | 24.93 | 24.42 | 24.70 | 10,803 | -0.12(-0.50%) |
Jan 28, 2020 | 24.77 | 24.94 | 24.67 | 24.82 | 8,861 | +0.05(+0.20%) |
Jan 27, 2020 | 24.66 | 24.89 | 24.66 | 24.77 | 5,888 | +0.19(+0.77%) |
Jan 24, 2020 | 25.13 | 25.13 | 24.58 | 24.58 | 8,960 | -0.71(-2.81%) |
Jan 23, 2020 | 25.07 | 25.30 | 25.07 | 25.30 | 3,241 | +0.17(+0.66%) |
Jan 22, 2020 | 25.18 | 25.18 | 24.96 | 25.13 | 3,552 | +0.13(+0.53%) |
Jan 21, 2020 | 25.39 | 25.39 | 25.00 | 25.00 | 6,512 | -0.28(-1.11%) |
Jan 17, 2020 | 25.60 | 25.60 | 25.28 | 25.28 | 10,050 | -0.30(-1.16%) |
Jan 16, 2020 | 25.55 | 25.60 | 25.49 | 25.58 | 8,041 | +0.13(+0.52%) |
Jan 15, 2020 | 25.30 | 25.71 | 25.27 | 25.44 | 17,641 | +0.22(+0.88%) |
Jan 14, 2020 | 25.49 | 25.58 | 25.13 | 25.22 | 13,276 | -0.27(-1.07%) |
Jan 13, 2020 | 25.19 | 25.54 | 25.15 | 25.49 | 12,182 | +0.36(+1.41%) |
Jan 10, 2020 | 25.11 | 25.24 | 25.01 | 25.14 | 14,530 | +0.15(+0.59%) |
Jan 09, 2020 | 25.20 | 25.49 | 24.99 | 24.99 | 14,592 | -0.15(-0.59%) |
Jan 08, 2020 | 25.25 | 25.36 | 25.14 | 25.14 | 11,405 | -0.07(-0.30%) |
Jan 07, 2020 | 25.60 | 25.68 | 25.15 | 25.21 | 6,899 | -0.32(-1.26%) |
Jan 06, 2020 | 25.15 | 25.83 | 25.15 | 25.53 | 16,074 | +0.37(+1.48%) |
Jan 03, 2020 | 25.34 | 25.52 | 25.16 | 25.16 | 3,027 | -0.25(-0.98%) |