Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.90 | 19.47 | 18.78 | 19.02 | 122,398 | +0.13(+0.71%) |
Mar 30, 2020 | 18.92 | 19.32 | 18.63 | 18.88 | 207,511 | -0.33(-1.72%) |
Mar 27, 2020 | 19.09 | 19.50 | 18.67 | 19.21 | 158,643 | -0.29(-1.51%) |
Mar 26, 2020 | 19.14 | 19.84 | 19.06 | 19.51 | 260,023 | +0.61(+3.20%) |
Mar 25, 2020 | 18.83 | 19.60 | 18.73 | 18.90 | 256,034 | +0.29(+1.58%) |
Mar 24, 2020 | 18.01 | 19.24 | 18.01 | 18.61 | 242,025 | +1.10(+6.26%) |
Mar 23, 2020 | 18.21 | 19.06 | 17.23 | 17.51 | 247,011 | -0.62(-3.44%) |
Mar 20, 2020 | 18.70 | 19.18 | 17.92 | 18.13 | 177,281 | -0.37(-2.02%) |
Mar 19, 2020 | 18.34 | 19.06 | 18.02 | 18.51 | 295,607 | +0.76(+4.27%) |
Mar 18, 2020 | 18.47 | 18.96 | 17.41 | 17.75 | 281,220 | -1.36(-7.13%) |
Mar 17, 2020 | 18.37 | 19.51 | 18.37 | 19.11 | 176,236 | +0.90(+4.94%) |
Mar 16, 2020 | 18.70 | 19.15 | 18.13 | 18.21 | 304,209 | -2.05(-10.11%) |
Mar 13, 2020 | 20.98 | 20.98 | 19.60 | 20.26 | 105,762 | +0.80(+4.12%) |
Mar 12, 2020 | 20.02 | 20.42 | 19.06 | 19.46 | 278,276 | -2.02(-9.41%) |
Mar 11, 2020 | 22.10 | 22.11 | 21.39 | 21.48 | 126,275 | -0.56(-2.55%) |
Mar 10, 2020 | 22.19 | 22.31 | 21.80 | 22.04 | 150,796 | +0.77(+3.60%) |
Mar 09, 2020 | 22.49 | 22.49 | 21.03 | 21.28 | 173,543 | -3.16(-12.94%) |
Mar 06, 2020 | 24.23 | 24.46 | 24.05 | 24.44 | 69,160 | +0.03(+0.11%) |
Mar 05, 2020 | 24.46 | 24.91 | 24.28 | 24.41 | 75,219 | -0.54(-2.18%) |
Mar 04, 2020 | 24.85 | 25.09 | 24.72 | 24.96 | 89,194 | +0.33(+1.34%) |
Mar 03, 2020 | 24.96 | 25.17 | 24.63 | 24.63 | 124,578 | -0.23(-0.93%) |
Mar 02, 2020 | 24.42 | 24.86 | 24.32 | 24.86 | 192,816 | +0.39(+1.60%) |
Feb 28, 2020 | 24.80 | 24.87 | 24.26 | 24.47 | 283,267 | -0.66(-2.62%) |
Feb 27, 2020 | 25.23 | 25.38 | 25.08 | 25.13 | 175,276 | -0.12(-0.49%) |
Feb 26, 2020 | 25.29 | 25.47 | 25.23 | 25.25 | 219,371 | +0.17(+0.68%) |
Feb 25, 2020 | 25.76 | 25.86 | 25.08 | 25.08 | 127,221 | -0.64(-2.48%) |
Feb 24, 2020 | 26.06 | 26.06 | 25.70 | 25.72 | 209,744 | -0.70(-2.65%) |
Feb 21, 2020 | 26.41 | 26.57 | 26.36 | 26.42 | 53,891 | +0.09(+0.34%) |
Feb 20, 2020 | 26.48 | 26.49 | 26.32 | 26.33 | 136,860 | -0.16(-0.61%) |
Feb 19, 2020 | 26.53 | 26.68 | 26.44 | 26.49 | 74,771 | -0.04(-0.17%) |
Feb 18, 2020 | 26.70 | 26.70 | 26.52 | 26.53 | 45,739 | -0.29(-1.06%) |
Feb 14, 2020 | 26.78 | 26.88 | 26.76 | 26.82 | 79,490 | +0.02(+0.07%) |
Feb 13, 2020 | 26.75 | 26.95 | 26.75 | 26.80 | 80,093 | +0.04(+0.13%) |
Feb 12, 2020 | 26.78 | 26.88 | 26.76 | 26.76 | 107,536 | +0.01(+0.03%) |
Feb 11, 2020 | 26.74 | 26.84 | 26.72 | 26.76 | 33,717 | +0.04(+0.13%) |
Feb 10, 2020 | 26.76 | 26.79 | 26.72 | 26.72 | 40,572 | -0.20(-0.73%) |
Feb 07, 2020 | 27.01 | 27.02 | 26.91 | 26.92 | 48,839 | -0.20(-0.72%) |
Feb 06, 2020 | 27.06 | 27.14 | 26.91 | 27.11 | 27,811 | +0.21(+0.79%) |
Feb 05, 2020 | 26.89 | 27.04 | 26.89 | 26.90 | 52,976 | +0.01(+0.03%) |
Feb 04, 2020 | 26.86 | 26.96 | 26.86 | 26.89 | 58,767 | +0.00(+0.00%) |
Feb 03, 2020 | 27.05 | 27.21 | 26.82 | 26.89 | 185,607 | -0.38(-1.40%) |
Jan 31, 2020 | 27.34 | 27.34 | 27.15 | 27.27 | 158,531 | -0.11(-0.39%) |
Jan 30, 2020 | 27.21 | 27.41 | 27.18 | 27.38 | 52,561 | +0.06(+0.23%) |
Jan 29, 2020 | 27.31 | 27.49 | 27.19 | 27.32 | 97,949 | -0.06(-0.23%) |
Jan 28, 2020 | 27.40 | 27.46 | 27.25 | 27.38 | 65,476 | +0.09(+0.33%) |
Jan 27, 2020 | 27.39 | 27.45 | 27.26 | 27.29 | 105,253 | -0.47(-1.70%) |
Jan 24, 2020 | 27.87 | 27.92 | 27.61 | 27.76 | 98,127 | -0.10(-0.35%) |
Jan 23, 2020 | 27.73 | 27.92 | 27.70 | 27.86 | 73,713 | +0.08(+0.29%) |
Jan 22, 2020 | 27.74 | 27.87 | 27.66 | 27.78 | 83,310 | -0.01(-0.03%) |
Jan 21, 2020 | 27.60 | 27.79 | 27.47 | 27.79 | 141,266 | -0.03(-0.10%) |
Jan 17, 2020 | 27.73 | 27.82 | 27.65 | 27.82 | 76,009 | +0.11(+0.39%) |
Jan 16, 2020 | 27.58 | 27.75 | 27.57 | 27.71 | 111,358 | +0.17(+0.61%) |
Jan 15, 2020 | 27.50 | 27.66 | 27.50 | 27.54 | 68,697 | -0.05(-0.19%) |
Jan 14, 2020 | 27.47 | 27.61 | 27.38 | 27.59 | 61,065 | +0.20(+0.75%) |
Jan 13, 2020 | 27.47 | 27.47 | 27.27 | 27.39 | 84,549 | -0.01(-0.03%) |
Jan 10, 2020 | 27.36 | 27.40 | 27.17 | 27.40 | 137,086 | +0.07(+0.26%) |
Jan 09, 2020 | 27.28 | 27.42 | 27.21 | 27.33 | 103,263 | +0.37(+1.35%) |
Jan 08, 2020 | 26.93 | 27.09 | 26.93 | 26.96 | 150,755 | +0.04(+0.17%) |
Jan 07, 2020 | 26.72 | 27.00 | 26.72 | 26.92 | 37,178 | +0.03(+0.10%) |
Jan 06, 2020 | 26.76 | 26.91 | 26.72 | 26.89 | 130,187 | -0.28(-1.05%) |
Jan 03, 2020 | 27.03 | 27.30 | 27.03 | 27.17 | 69,160 | -0.10(-0.36%) |