Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.45 | 19.71 | 19.32 | 19.40 | 7,099 | -0.21(-1.10%) |
Mar 30, 2020 | 19.50 | 19.61 | 19.30 | 19.61 | 8,940 | +0.25(+1.30%) |
Mar 27, 2020 | 19.51 | 19.66 | 19.18 | 19.36 | 28,242 | -0.76(-3.76%) |
Mar 26, 2020 | 19.66 | 20.12 | 19.62 | 20.12 | 5,584 | +0.45(+2.29%) |
Mar 25, 2020 | 19.41 | 19.95 | 18.93 | 19.67 | 14,368 | +0.74(+3.90%) |
Mar 24, 2020 | 18.15 | 19.02 | 18.15 | 18.93 | 8,442 | +1.91(+11.25%) |
Mar 23, 2020 | 16.85 | 17.19 | 16.70 | 17.01 | 10,033 | -0.15(-0.86%) |
Mar 20, 2020 | 17.55 | 17.89 | 17.16 | 17.16 | 23,714 | -0.31(-1.78%) |
Mar 19, 2020 | 16.48 | 17.53 | 16.34 | 17.47 | 6,040 | +0.91(+5.52%) |
Mar 18, 2020 | 17.13 | 17.30 | 16.10 | 16.56 | 16,916 | -1.78(-9.72%) |
Mar 17, 2020 | 17.73 | 18.45 | 17.61 | 18.34 | 9,544 | +0.29(+1.63%) |
Mar 16, 2020 | 18.16 | 19.25 | 17.00 | 18.05 | 9,117 | -2.13(-10.57%) |
Mar 13, 2020 | 20.22 | 20.22 | 19.43 | 20.18 | 7,437 | +0.52(+2.64%) |
Mar 12, 2020 | 20.41 | 20.41 | 18.97 | 19.66 | 17,087 | -1.67(-7.83%) |
Mar 11, 2020 | 21.84 | 21.84 | 21.33 | 21.33 | 5,817 | -1.03(-4.59%) |
Mar 10, 2020 | 22.15 | 22.36 | 21.65 | 22.36 | 3,347 | +1.03(+4.82%) |
Mar 09, 2020 | 21.34 | 21.90 | 21.15 | 21.33 | 5,550 | -1.88(-8.12%) |
Mar 06, 2020 | 23.19 | 23.42 | 22.83 | 23.21 | 8,192 | -0.51(-2.14%) |
Mar 05, 2020 | 24.04 | 24.17 | 23.72 | 23.72 | 22,022 | -0.88(-3.57%) |
Mar 04, 2020 | 24.11 | 24.60 | 24.07 | 24.60 | 5,317 | +0.77(+3.21%) |
Mar 03, 2020 | 24.43 | 24.87 | 23.82 | 23.83 | 7,463 | -0.45(-1.84%) |
Mar 02, 2020 | 23.79 | 24.28 | 23.51 | 24.28 | 9,393 | +0.80(+3.41%) |
Feb 28, 2020 | 22.86 | 23.54 | 22.68 | 23.48 | 11,965 | -0.09(-0.37%) |
Feb 27, 2020 | 24.20 | 24.28 | 23.57 | 23.57 | 16,548 | -1.01(-4.13%) |
Feb 26, 2020 | 24.77 | 24.96 | 24.52 | 24.58 | 63,925 | +0.07(+0.28%) |
Feb 25, 2020 | 25.34 | 25.34 | 24.50 | 24.51 | 18,298 | -0.64(-2.56%) |
Feb 24, 2020 | 26.07 | 26.07 | 25.16 | 25.16 | 17,979 | -1.23(-4.66%) |
Feb 21, 2020 | 26.77 | 26.77 | 26.28 | 26.39 | 5,928 | -0.46(-1.73%) |
Feb 20, 2020 | 27.01 | 27.04 | 26.70 | 26.85 | 58,569 | -0.06(-0.22%) |
Feb 19, 2020 | 26.76 | 26.97 | 26.76 | 26.91 | 3,088 | +0.41(+1.56%) |
Feb 18, 2020 | 26.46 | 26.51 | 26.37 | 26.50 | 4,254 | -0.14(-0.52%) |
Feb 14, 2020 | 26.75 | 26.75 | 26.63 | 26.63 | 22,636 | -0.07(-0.24%) |
Feb 13, 2020 | 26.57 | 26.71 | 26.54 | 26.70 | 4,132 | -0.07(-0.26%) |
Feb 12, 2020 | 26.76 | 26.77 | 26.74 | 26.77 | 2,621 | +0.31(+1.16%) |
Feb 11, 2020 | 26.36 | 26.52 | 26.29 | 26.46 | 3,302 | +0.38(+1.47%) |
Feb 10, 2020 | 25.96 | 26.08 | 25.96 | 26.08 | 1,451 | +0.12(+0.46%) |
Feb 07, 2020 | 26.15 | 26.15 | 25.96 | 25.96 | 7,330 | -0.40(-1.54%) |
Feb 06, 2020 | 26.45 | 26.45 | 26.22 | 26.36 | 5,873 | -0.03(-0.10%) |
Feb 05, 2020 | 26.62 | 26.62 | 26.25 | 26.39 | 6,734 | -0.06(-0.22%) |
Feb 04, 2020 | 26.32 | 26.55 | 26.12 | 26.45 | 18,508 | +0.95(+3.71%) |
Feb 03, 2020 | 25.23 | 25.51 | 25.23 | 25.50 | 3,965 | +0.52(+2.07%) |
Jan 31, 2020 | 25.47 | 25.47 | 24.95 | 24.98 | 11,102 | -0.61(-2.37%) |
Jan 30, 2020 | 25.55 | 25.59 | 25.38 | 25.59 | 3,746 | -0.04(-0.16%) |
Jan 29, 2020 | 25.78 | 25.78 | 25.63 | 25.63 | 1,782 | -0.06(-0.23%) |
Jan 28, 2020 | 25.53 | 25.69 | 25.53 | 25.69 | 1,374 | +0.32(+1.25%) |
Jan 27, 2020 | 25.58 | 25.58 | 25.37 | 25.37 | 9,642 | -0.74(-2.84%) |
Jan 24, 2020 | 26.49 | 26.49 | 26.11 | 26.11 | 37,081 | -0.16(-0.62%) |
Jan 23, 2020 | 26.26 | 26.31 | 26.15 | 26.28 | 7,785 | -0.08(-0.30%) |
Jan 22, 2020 | 26.44 | 26.48 | 26.33 | 26.36 | 5,331 | +0.15(+0.57%) |
Jan 21, 2020 | 26.28 | 26.28 | 26.20 | 26.21 | 6,709 | +0.03(+0.10%) |
Jan 17, 2020 | 26.22 | 26.22 | 26.12 | 26.18 | 5,174 | +0.14(+0.55%) |
Jan 16, 2020 | 25.95 | 26.04 | 25.94 | 26.04 | 4,475 | +0.22(+0.85%) |
Jan 15, 2020 | 26.01 | 26.01 | 25.82 | 25.82 | 8,061 | -0.20(-0.76%) |
Jan 14, 2020 | 25.88 | 26.07 | 25.88 | 26.01 | 1,183 | +0.05(+0.19%) |
Jan 13, 2020 | 25.84 | 25.97 | 25.84 | 25.97 | 3,536 | +0.25(+0.97%) |
Jan 10, 2020 | 25.94 | 25.94 | 25.72 | 25.72 | 3,665 | -0.07(-0.25%) |
Jan 09, 2020 | 25.86 | 25.86 | 25.78 | 25.78 | 2,210 | +0.05(+0.18%) |
Jan 08, 2020 | 25.75 | 25.80 | 25.73 | 25.73 | 6,047 | +0.23(+0.89%) |
Jan 07, 2020 | 25.55 | 25.57 | 25.50 | 25.51 | 1,901 | +0.10(+0.40%) |
Jan 06, 2020 | 25.30 | 25.41 | 25.25 | 25.41 | 27,269 | -0.01(-0.05%) |
Jan 03, 2020 | 25.48 | 25.48 | 25.42 | 25.42 | 3,988 | -0.37(-1.44%) |