Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.67 | 23.40 | 22.38 | 22.67 | 721,183 | -0.14(-0.60%) |
Mar 30, 2020 | 21.28 | 23.04 | 20.94 | 22.81 | 673,335 | +1.89(+9.05%) |
Mar 27, 2020 | 20.60 | 21.53 | 19.96 | 20.92 | 558,925 | -0.22(-1.03%) |
Mar 26, 2020 | 19.76 | 21.24 | 19.72 | 21.14 | 574,888 | +1.49(+7.58%) |
Mar 25, 2020 | 20.66 | 21.16 | 19.53 | 19.65 | 766,996 | -1.01(-4.87%) |
Mar 24, 2020 | 20.59 | 21.41 | 19.27 | 20.65 | 576,656 | +0.66(+3.30%) |
Mar 23, 2020 | 19.63 | 20.27 | 19.04 | 19.99 | 864,667 | +0.53(+2.74%) |
Mar 20, 2020 | 19.06 | 19.87 | 18.90 | 19.46 | 776,612 | +0.72(+3.84%) |
Mar 19, 2020 | 18.39 | 20.98 | 17.84 | 18.74 | 895,343 | +1.49(+8.63%) |
Mar 18, 2020 | 15.70 | 17.48 | 15.54 | 17.25 | 655,221 | +0.83(+5.04%) |
Mar 17, 2020 | 16.17 | 16.85 | 15.70 | 16.42 | 763,474 | +0.57(+3.61%) |
Mar 16, 2020 | 15.69 | 16.78 | 15.47 | 15.85 | 540,516 | -1.21(-7.11%) |
Mar 13, 2020 | 16.70 | 17.11 | 16.14 | 17.06 | 636,120 | +0.95(+5.87%) |
Mar 12, 2020 | 15.94 | 16.95 | 15.27 | 16.12 | 848,074 | -0.73(-4.33%) |
Mar 11, 2020 | 16.68 | 17.00 | 16.31 | 16.85 | 360,516 | -0.23(-1.33%) |
Mar 10, 2020 | 17.15 | 17.58 | 16.35 | 17.07 | 481,675 | +0.38(+2.30%) |
Mar 09, 2020 | 17.05 | 17.22 | 16.48 | 16.69 | 805,109 | -1.13(-6.36%) |
Mar 06, 2020 | 17.22 | 17.90 | 17.07 | 17.82 | 258,566 | +0.05(+0.28%) |
Mar 05, 2020 | 17.98 | 18.27 | 17.51 | 17.77 | 267,260 | -0.64(-3.48%) |
Mar 04, 2020 | 18.15 | 18.42 | 17.89 | 18.42 | 195,765 | +0.56(+3.12%) |
Mar 03, 2020 | 18.31 | 18.55 | 17.68 | 17.86 | 374,853 | -0.39(-2.13%) |
Mar 02, 2020 | 18.04 | 18.28 | 17.86 | 18.25 | 255,979 | +0.30(+1.69%) |
Feb 28, 2020 | 17.49 | 18.32 | 17.47 | 17.94 | 649,202 | -0.30(-1.67%) |
Feb 27, 2020 | 18.60 | 19.02 | 18.25 | 18.25 | 269,383 | -0.78(-4.07%) |
Feb 26, 2020 | 19.01 | 19.49 | 19.00 | 19.02 | 202,734 | +0.08(+0.41%) |
Feb 25, 2020 | 19.73 | 19.77 | 18.92 | 18.94 | 502,377 | -0.77(-3.88%) |
Feb 24, 2020 | 19.38 | 19.84 | 19.21 | 19.71 | 261,142 | -0.24(-1.18%) |
Feb 21, 2020 | 20.15 | 20.34 | 19.82 | 19.94 | 278,171 | -0.22(-1.07%) |
Feb 20, 2020 | 20.37 | 20.56 | 20.05 | 20.16 | 179,668 | -0.27(-1.34%) |
Feb 19, 2020 | 20.31 | 20.57 | 20.30 | 20.44 | 118,525 | +0.18(+0.87%) |
Feb 18, 2020 | 20.60 | 20.68 | 20.23 | 20.26 | 160,783 | -0.41(-1.99%) |
Feb 14, 2020 | 20.70 | 20.87 | 20.55 | 20.67 | 244,432 | -0.05(-0.24%) |
Feb 13, 2020 | 20.23 | 20.78 | 20.17 | 20.72 | 227,883 | +0.30(+1.49%) |
Feb 12, 2020 | 20.45 | 20.56 | 20.16 | 20.42 | 380,592 | +0.17(+0.82%) |
Feb 11, 2020 | 20.28 | 20.39 | 20.16 | 20.25 | 321,401 | +0.11(+0.54%) |
Feb 10, 2020 | 20.08 | 20.32 | 20.06 | 20.14 | 420,308 | -0.02(-0.10%) |
Feb 07, 2020 | 20.06 | 20.31 | 20.06 | 20.16 | 330,564 | +0.04(+0.20%) |
Feb 06, 2020 | 20.12 | 20.38 | 20.01 | 20.12 | 232,887 | +0.06(+0.29%) |
Feb 05, 2020 | 20.09 | 20.21 | 19.81 | 20.06 | 301,367 | +0.13(+0.64%) |
Feb 04, 2020 | 19.67 | 20.09 | 19.64 | 19.93 | 347,438 | +0.31(+1.60%) |
Feb 03, 2020 | 19.41 | 19.79 | 19.32 | 19.62 | 448,379 | +0.26(+1.37%) |
Jan 31, 2020 | 20.01 | 20.11 | 19.26 | 19.36 | 572,448 | -0.65(-3.26%) |
Jan 30, 2020 | 20.37 | 20.41 | 18.19 | 20.01 | 977,236 | -1.94(-8.83%) |
Jan 29, 2020 | 22.18 | 22.38 | 21.66 | 21.95 | 384,538 | -0.24(-1.06%) |
Jan 28, 2020 | 21.81 | 22.26 | 21.71 | 22.18 | 227,141 | +0.47(+2.17%) |
Jan 27, 2020 | 21.95 | 22.09 | 21.48 | 21.71 | 277,768 | -0.57(-2.55%) |
Jan 24, 2020 | 22.56 | 22.67 | 22.21 | 22.28 | 192,039 | -0.22(-0.98%) |
Jan 23, 2020 | 22.70 | 22.80 | 22.34 | 22.50 | 307,424 | -0.31(-1.35%) |
Jan 22, 2020 | 22.36 | 22.83 | 22.28 | 22.81 | 376,927 | +0.46(+2.06%) |
Jan 21, 2020 | 22.08 | 22.46 | 22.01 | 22.35 | 317,001 | +0.21(+0.93%) |
Jan 17, 2020 | 22.40 | 22.40 | 21.99 | 22.14 | 211,712 | -0.11(-0.48%) |
Jan 16, 2020 | 21.94 | 22.39 | 21.77 | 22.25 | 257,035 | +0.49(+2.25%) |
Jan 15, 2020 | 21.57 | 21.90 | 21.57 | 21.76 | 209,215 | +0.10(+0.45%) |
Jan 14, 2020 | 21.81 | 21.81 | 21.37 | 21.66 | 238,461 | -0.18(-0.81%) |
Jan 13, 2020 | 21.59 | 21.98 | 21.58 | 21.84 | 314,300 | +0.29(+1.37%) |
Jan 10, 2020 | 21.63 | 21.78 | 21.47 | 21.54 | 328,016 | +0.03(+0.14%) |
Jan 09, 2020 | 21.73 | 21.84 | 21.44 | 21.51 | 327,996 | -0.10(-0.45%) |
Jan 08, 2020 | 21.51 | 21.75 | 21.41 | 21.61 | 175,073 | +0.09(+0.43%) |
Jan 07, 2020 | 22.00 | 22.13 | 21.01 | 21.52 | 181,823 | -0.43(-1.97%) |
Jan 06, 2020 | 22.07 | 22.28 | 21.68 | 21.95 | 262,049 | -0.29(-1.30%) |
Jan 03, 2020 | 21.87 | 22.28 | 21.87 | 22.24 | 288,670 | +0.08(+0.35%) |