Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.65 | 20.40 | 19.64 | 20.21 | 55,811 | -0.50(-2.41%) |
Mar 30, 2020 | 20.46 | 21.16 | 20.38 | 20.71 | 128,203 | +0.39(+1.94%) |
Mar 27, 2020 | 19.98 | 20.54 | 19.98 | 20.32 | 54,500 | -0.83(-3.95%) |
Mar 26, 2020 | 20.72 | 21.15 | 20.49 | 21.15 | 70,178 | +0.42(+2.03%) |
Mar 25, 2020 | 20.06 | 21.21 | 19.76 | 20.73 | 52,741 | +0.45(+2.22%) |
Mar 24, 2020 | 20.06 | 20.51 | 19.82 | 20.28 | 89,515 | +1.33(+7.02%) |
Mar 23, 2020 | 18.91 | 19.52 | 18.76 | 18.95 | 80,656 | -0.09(-0.47%) |
Mar 20, 2020 | 19.73 | 19.86 | 18.77 | 19.04 | 57,600 | -0.10(-0.52%) |
Mar 19, 2020 | 19.63 | 20.01 | 19.03 | 19.14 | 142,273 | -0.59(-2.99%) |
Mar 18, 2020 | 19.10 | 20.18 | 19.07 | 19.73 | 91,864 | +0.76(+4.01%) |
Mar 17, 2020 | 18.35 | 19.13 | 18.24 | 18.97 | 128,317 | +0.85(+4.69%) |
Mar 16, 2020 | 17.51 | 18.79 | 17.51 | 18.12 | 118,808 | -1.27(-6.55%) |
Mar 13, 2020 | 19.46 | 19.50 | 18.45 | 19.39 | 78,300 | +0.54(+2.86%) |
Mar 12, 2020 | 19.66 | 19.66 | 18.64 | 18.85 | 178,465 | -1.49(-7.33%) |
Mar 11, 2020 | 21.13 | 21.13 | 20.25 | 20.34 | 76,046 | -1.27(-5.88%) |
Mar 10, 2020 | 21.77 | 21.82 | 21.14 | 21.61 | 53,141 | -0.21(-0.96%) |
Mar 09, 2020 | 21.86 | 22.27 | 21.62 | 21.82 | 34,413 | -0.60(-2.68%) |
Mar 06, 2020 | 22.25 | 22.46 | 22.17 | 22.42 | 139,200 | +0.03(+0.13%) |
Mar 05, 2020 | 22.32 | 22.56 | 22.20 | 22.39 | 163,374 | +0.20(+0.90%) |
Mar 04, 2020 | 21.99 | 22.29 | 21.82 | 22.19 | 58,820 | +0.36(+1.65%) |
Mar 03, 2020 | 21.82 | 22.01 | 21.62 | 21.83 | 116,520 | +0.18(+0.83%) |
Mar 02, 2020 | 21.26 | 21.71 | 21.20 | 21.65 | 73,026 | +0.68(+3.24%) |
Feb 28, 2020 | 20.76 | 21.35 | 20.49 | 20.97 | 70,400 | -0.21(-0.99%) |
Feb 27, 2020 | 21.40 | 21.46 | 21.18 | 21.18 | 62,299 | -0.43(-1.99%) |
Feb 26, 2020 | 21.71 | 21.81 | 21.46 | 21.61 | 30,843 | -0.14(-0.64%) |
Feb 25, 2020 | 22.05 | 22.10 | 21.75 | 21.75 | 53,677 | -0.59(-2.64%) |
Feb 24, 2020 | 22.14 | 22.41 | 22.06 | 22.34 | 17,626 | -0.85(-3.67%) |
Feb 21, 2020 | 23.20 | 23.28 | 23.16 | 23.19 | 34,700 | +0.02(+0.06%) |
Feb 20, 2020 | 22.99 | 23.22 | 22.99 | 23.18 | 11,151 | +0.00(+0.00%) |
Feb 19, 2020 | 23.02 | 23.22 | 23.02 | 23.18 | 25,890 | +0.28(+1.21%) |
Feb 18, 2020 | 22.91 | 22.97 | 22.88 | 22.90 | 14,224 | -0.00(-0.01%) |
Feb 14, 2020 | 22.98 | 23.04 | 22.89 | 22.90 | 12,600 | +0.03(+0.13%) |
Feb 13, 2020 | 22.73 | 22.97 | 22.73 | 22.87 | 14,726 | +0.01(+0.04%) |
Feb 12, 2020 | 22.76 | 23.00 | 22.73 | 22.86 | 24,169 | -0.08(-0.35%) |
Feb 11, 2020 | 22.91 | 23.05 | 22.83 | 22.94 | 21,877 | +0.08(+0.35%) |
Feb 10, 2020 | 22.73 | 22.86 | 22.71 | 22.86 | 22,685 | +0.09(+0.37%) |
Feb 07, 2020 | 22.82 | 22.95 | 22.73 | 22.77 | 9,400 | -0.34(-1.48%) |
Feb 06, 2020 | 22.96 | 23.14 | 22.94 | 23.12 | 44,932 | +0.12(+0.51%) |
Feb 05, 2020 | 22.93 | 23.00 | 22.87 | 23.00 | 15,502 | +0.10(+0.44%) |
Feb 04, 2020 | 23.00 | 23.00 | 22.86 | 22.90 | 17,339 | +0.04(+0.15%) |
Feb 03, 2020 | 22.89 | 22.93 | 22.79 | 22.86 | 21,774 | +0.17(+0.77%) |
Jan 31, 2020 | 22.69 | 22.78 | 22.62 | 22.69 | 29,100 | -0.23(-1.00%) |
Jan 30, 2020 | 22.79 | 22.96 | 22.79 | 22.92 | 19,023 | +0.09(+0.39%) |
Jan 29, 2020 | 22.80 | 22.90 | 22.80 | 22.83 | 15,683 | -0.17(-0.74%) |
Jan 28, 2020 | 22.84 | 23.05 | 22.78 | 23.00 | 34,223 | +0.05(+0.24%) |
Jan 27, 2020 | 22.91 | 22.99 | 22.91 | 22.95 | 15,609 | -0.48(-2.06%) |
Jan 24, 2020 | 23.50 | 23.54 | 23.40 | 23.43 | 28,700 | +0.21(+0.91%) |
Jan 23, 2020 | 23.19 | 23.25 | 23.13 | 23.21 | 17,806 | -0.21(-0.92%) |
Jan 22, 2020 | 23.46 | 23.51 | 23.34 | 23.43 | 12,647 | -0.08(-0.34%) |
Jan 21, 2020 | 23.44 | 23.63 | 23.44 | 23.51 | 43,877 | -0.04(-0.17%) |
Jan 17, 2020 | 23.52 | 23.57 | 23.46 | 23.55 | 22,700 | -0.11(-0.44%) |
Jan 16, 2020 | 23.60 | 23.71 | 23.59 | 23.66 | 29,353 | -0.24(-1.03%) |
Jan 15, 2020 | 23.83 | 23.98 | 23.82 | 23.90 | 22,805 | +0.07(+0.29%) |
Jan 14, 2020 | 23.86 | 23.88 | 23.79 | 23.83 | 15,264 | -0.03(-0.13%) |
Jan 13, 2020 | 23.88 | 24.00 | 23.77 | 23.86 | 80,835 | -0.15(-0.62%) |
Jan 10, 2020 | 23.89 | 24.02 | 23.87 | 24.01 | 60,000 | +0.19(+0.78%) |
Jan 09, 2020 | 23.80 | 23.87 | 23.73 | 23.82 | 43,599 | +0.13(+0.57%) |
Jan 08, 2020 | 23.64 | 23.73 | 23.61 | 23.69 | 16,632 | +0.09(+0.36%) |
Jan 07, 2020 | 23.62 | 23.64 | 23.55 | 23.61 | 30,283 | -0.21(-0.90%) |
Jan 06, 2020 | 23.65 | 23.85 | 23.61 | 23.82 | 41,042 | +0.18(+0.78%) |
Jan 03, 2020 | 23.41 | 23.70 | 23.41 | 23.64 | 36,100 | -0.05(-0.23%) |