Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.02 | 22.95 | 22.02 | 22.93 | 16,928 | +0.34(+1.51%) |
Mar 30, 2020 | 21.25 | 22.74 | 21.16 | 22.59 | 17,611 | +0.99(+4.58%) |
Mar 27, 2020 | 22.87 | 22.87 | 21.60 | 21.60 | 22,800 | -1.39(-6.05%) |
Mar 26, 2020 | 22.00 | 23.61 | 21.48 | 22.99 | 41,307 | +0.95(+4.31%) |
Mar 25, 2020 | 20.80 | 23.05 | 20.15 | 22.04 | 47,594 | +1.99(+9.93%) |
Mar 24, 2020 | 19.50 | 20.47 | 19.50 | 20.05 | 34,663 | +2.09(+11.64%) |
Mar 23, 2020 | 18.08 | 18.91 | 17.00 | 17.96 | 55,092 | -0.82(-4.37%) |
Mar 20, 2020 | 18.65 | 20.79 | 18.09 | 18.78 | 45,000 | +1.41(+8.12%) |
Mar 19, 2020 | 16.92 | 18.99 | 15.00 | 17.37 | 58,417 | +1.96(+12.72%) |
Mar 18, 2020 | 21.00 | 21.24 | 14.00 | 15.41 | 85,126 | -6.12(-28.43%) |
Mar 17, 2020 | 20.75 | 21.79 | 20.60 | 21.53 | 57,200 | +0.98(+4.77%) |
Mar 16, 2020 | 20.12 | 22.81 | 20.12 | 20.55 | 47,327 | -1.70(-7.64%) |
Mar 13, 2020 | 21.08 | 23.00 | 20.91 | 22.25 | 34,900 | +2.17(+10.81%) |
Mar 12, 2020 | 24.44 | 24.52 | 20.08 | 20.08 | 60,391 | -4.79(-19.26%) |
Mar 11, 2020 | 24.85 | 24.90 | 24.65 | 24.87 | 20,153 | +0.02(+0.08%) |
Mar 10, 2020 | 25.00 | 25.26 | 24.73 | 24.85 | 23,566 | +0.15(+0.61%) |
Mar 09, 2020 | 25.25 | 25.25 | 24.00 | 24.70 | 37,501 | -0.93(-3.63%) |
Mar 06, 2020 | 25.90 | 25.90 | 25.37 | 25.63 | 29,200 | -0.43(-1.65%) |
Mar 05, 2020 | 26.06 | 26.10 | 25.94 | 26.06 | 7,367 | -0.05(-0.19%) |
Mar 04, 2020 | 26.35 | 26.36 | 25.98 | 26.11 | 22,766 | -0.14(-0.53%) |
Mar 03, 2020 | 26.00 | 26.25 | 25.84 | 26.25 | 13,566 | +0.37(+1.43%) |
Mar 02, 2020 | 25.90 | 26.25 | 25.79 | 25.88 | 12,778 | -0.04(-0.15%) |
Feb 28, 2020 | 25.95 | 26.03 | 25.61 | 25.92 | 36,800 | -0.15(-0.58%) |
Feb 27, 2020 | 26.12 | 26.28 | 26.04 | 26.07 | 64,594 | -0.10(-0.38%) |
Feb 26, 2020 | 26.24 | 26.24 | 26.13 | 26.17 | 32,455 | +0.01(+0.04%) |
Feb 25, 2020 | 26.25 | 26.25 | 26.07 | 26.16 | 75,516 | -0.04(-0.15%) |
Feb 24, 2020 | 26.14 | 26.29 | 26.13 | 26.20 | 80,833 | +0.05(+0.21%) |
Feb 21, 2020 | 26.28 | 26.28 | 26.14 | 26.14 | 4,300 | -0.07(-0.25%) |
Feb 20, 2020 | 26.16 | 26.25 | 26.13 | 26.21 | 10,337 | +0.13(+0.50%) |
Feb 19, 2020 | 26.24 | 26.24 | 26.08 | 26.08 | 16,938 | -0.17(-0.65%) |
Feb 18, 2020 | 26.21 | 26.30 | 26.20 | 26.25 | 3,639 | +0.05(+0.19%) |
Feb 14, 2020 | 26.26 | 26.26 | 26.15 | 26.20 | 8,700 | +0.00(+0.00%) |
Feb 13, 2020 | 26.30 | 26.33 | 26.17 | 26.20 | 11,330 | -0.07(-0.27%) |
Feb 12, 2020 | 26.33 | 26.35 | 26.27 | 26.27 | 7,090 | -0.03(-0.11%) |
Feb 11, 2020 | 26.25 | 26.33 | 26.25 | 26.30 | 7,953 | +0.00(+0.00%) |
Feb 10, 2020 | 26.27 | 26.33 | 26.25 | 26.30 | 5,332 | +0.00(+0.00%) |
Feb 07, 2020 | 26.26 | 26.34 | 26.23 | 26.30 | 5,000 | +0.02(+0.07%) |
Feb 06, 2020 | 26.16 | 26.29 | 26.16 | 26.28 | 14,391 | +0.12(+0.46%) |
Feb 05, 2020 | 26.21 | 26.26 | 26.11 | 26.16 | 9,680 | -0.04(-0.15%) |
Feb 04, 2020 | 26.23 | 26.26 | 26.20 | 26.20 | 5,551 | +0.06(+0.23%) |
Feb 03, 2020 | 26.13 | 26.22 | 26.13 | 26.14 | 19,141 | -0.01(-0.04%) |
Jan 31, 2020 | 26.26 | 26.30 | 26.15 | 26.15 | 11,500 | -0.04(-0.15%) |
Jan 30, 2020 | 26.24 | 26.24 | 26.18 | 26.19 | 23,338 | -0.50(-1.87%) |
Jan 29, 2020 | 26.60 | 26.75 | 26.59 | 26.69 | 24,012 | +0.14(+0.53%) |
Jan 28, 2020 | 26.68 | 26.68 | 26.51 | 26.55 | 8,743 | -0.07(-0.25%) |
Jan 27, 2020 | 26.72 | 26.72 | 26.57 | 26.62 | 6,903 | -0.13(-0.50%) |
Jan 24, 2020 | 26.70 | 26.78 | 26.65 | 26.75 | 3,300 | +0.08(+0.30%) |
Jan 23, 2020 | 26.62 | 26.78 | 26.57 | 26.67 | 23,475 | +0.06(+0.23%) |
Jan 22, 2020 | 26.50 | 26.61 | 26.49 | 26.61 | 9,325 | +0.12(+0.45%) |
Jan 21, 2020 | 26.47 | 26.49 | 26.39 | 26.49 | 11,594 | +0.11(+0.42%) |
Jan 17, 2020 | 26.48 | 26.48 | 26.38 | 26.38 | 16,800 | -0.01(-0.04%) |
Jan 16, 2020 | 26.42 | 26.47 | 26.38 | 26.39 | 20,988 | -0.03(-0.11%) |
Jan 15, 2020 | 26.45 | 26.47 | 26.37 | 26.42 | 14,855 | +0.00(+0.00%) |
Jan 14, 2020 | 26.44 | 26.45 | 26.40 | 26.42 | 12,339 | +0.05(+0.19%) |
Jan 13, 2020 | 26.34 | 26.39 | 26.33 | 26.37 | 9,860 | +0.06(+0.23%) |
Jan 10, 2020 | 26.33 | 26.34 | 26.25 | 26.31 | 18,000 | +0.01(+0.06%) |
Jan 09, 2020 | 26.36 | 26.39 | 26.28 | 26.30 | 4,813 | +0.03(+0.10%) |
Jan 08, 2020 | 26.28 | 26.38 | 26.27 | 26.27 | 23,703 | -0.01(-0.04%) |
Jan 07, 2020 | 26.33 | 26.34 | 26.27 | 26.28 | 21,291 | +0.02(+0.08%) |
Jan 06, 2020 | 26.31 | 26.34 | 26.14 | 26.26 | 9,722 | -0.10(-0.38%) |
Jan 03, 2020 | 26.44 | 26.44 | 26.28 | 26.36 | 19,000 | -0.05(-0.20%) |