Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.03 | 21.23 | 20.71 | 20.99 | 57,428 | -0.19(-0.90%) |
Mar 30, 2020 | 21.12 | 21.18 | 21.00 | 21.18 | 713,116 | +0.16(+0.76%) |
Mar 27, 2020 | 20.93 | 21.15 | 20.74 | 21.02 | 53,400 | -0.56(-2.59%) |
Mar 26, 2020 | 20.83 | 21.58 | 20.81 | 21.58 | 131,529 | +0.98(+4.76%) |
Mar 25, 2020 | 19.99 | 20.85 | 19.95 | 20.60 | 34,216 | +0.82(+4.15%) |
Mar 24, 2020 | 19.58 | 19.89 | 19.58 | 19.78 | 8,648 | +1.27(+6.86%) |
Mar 23, 2020 | 18.89 | 18.89 | 18.39 | 18.51 | 25,944 | +0.00(+0.00%) |
Mar 20, 2020 | 19.43 | 19.47 | 18.51 | 18.51 | 21,200 | -0.51(-2.68%) |
Mar 19, 2020 | 18.82 | 19.35 | 18.55 | 19.02 | 37,107 | +0.40(+2.13%) |
Mar 18, 2020 | 18.95 | 19.23 | 18.23 | 18.62 | 27,219 | -0.92(-4.71%) |
Mar 17, 2020 | 19.18 | 19.54 | 18.89 | 19.54 | 26,056 | +0.63(+3.34%) |
Mar 16, 2020 | 18.50 | 19.44 | 18.50 | 18.91 | 15,733 | -2.14(-10.17%) |
Mar 13, 2020 | 20.77 | 21.07 | 19.79 | 21.05 | 146,600 | +1.42(+7.23%) |
Mar 12, 2020 | 20.09 | 20.54 | 19.63 | 19.63 | 172,201 | -2.48(-11.22%) |
Mar 11, 2020 | 22.62 | 22.62 | 22.05 | 22.11 | 11,019 | -1.13(-4.88%) |
Mar 10, 2020 | 23.40 | 23.40 | 22.56 | 23.25 | 73,926 | +0.89(+3.96%) |
Mar 09, 2020 | 22.50 | 23.34 | 22.30 | 22.36 | 26,795 | -1.84(-7.59%) |
Mar 06, 2020 | 24.21 | 24.27 | 24.01 | 24.20 | 9,100 | -0.31(-1.26%) |
Mar 05, 2020 | 24.78 | 24.86 | 24.33 | 24.50 | 12,939 | -0.63(-2.50%) |
Mar 04, 2020 | 24.70 | 25.13 | 24.70 | 25.13 | 12,000 | +0.67(+2.74%) |
Mar 03, 2020 | 24.70 | 24.98 | 24.30 | 24.46 | 8,720 | -0.18(-0.73%) |
Mar 02, 2020 | 24.23 | 24.64 | 24.23 | 24.64 | 10,309 | +0.40(+1.66%) |
Feb 28, 2020 | 23.97 | 24.25 | 23.80 | 24.24 | 22,200 | -0.29(-1.16%) |
Feb 27, 2020 | 24.86 | 24.95 | 24.53 | 24.53 | 21,265 | -0.73(-2.88%) |
Feb 26, 2020 | 25.53 | 25.57 | 25.19 | 25.25 | 6,614 | +0.05(+0.20%) |
Feb 25, 2020 | 25.60 | 25.60 | 25.15 | 25.20 | 4,601 | -0.38(-1.50%) |
Feb 24, 2020 | 25.61 | 25.74 | 25.57 | 25.58 | 4,570 | -0.96(-3.60%) |
Feb 21, 2020 | 26.50 | 26.67 | 26.46 | 26.54 | 6,800 | -0.13(-0.47%) |
Feb 20, 2020 | 26.66 | 26.77 | 26.54 | 26.67 | 7,758 | -0.10(-0.36%) |
Feb 19, 2020 | 26.67 | 26.84 | 26.67 | 26.76 | 19,181 | +0.08(+0.30%) |
Feb 18, 2020 | 26.64 | 26.71 | 26.62 | 26.68 | 6,323 | -0.11(-0.42%) |
Feb 14, 2020 | 26.91 | 26.91 | 26.76 | 26.79 | 25,600 | -0.10(-0.36%) |
Feb 13, 2020 | 26.98 | 27.04 | 26.89 | 26.89 | 14,409 | -0.20(-0.74%) |
Feb 12, 2020 | 27.06 | 27.16 | 26.98 | 27.09 | 7,730 | -0.02(-0.07%) |
Feb 11, 2020 | 27.19 | 27.19 | 27.04 | 27.11 | 6,632 | +0.20(+0.72%) |
Feb 10, 2020 | 26.84 | 26.98 | 26.84 | 26.91 | 4,467 | +0.05(+0.19%) |
Feb 07, 2020 | 27.04 | 27.04 | 26.86 | 26.86 | 4,600 | -0.23(-0.86%) |
Feb 06, 2020 | 27.05 | 27.14 | 27.02 | 27.10 | 9,619 | +0.07(+0.27%) |
Feb 05, 2020 | 27.07 | 27.07 | 26.91 | 27.02 | 4,397 | +0.25(+0.93%) |
Feb 04, 2020 | 26.73 | 26.90 | 26.72 | 26.78 | 2,668 | +0.42(+1.59%) |
Feb 03, 2020 | 26.46 | 26.47 | 26.30 | 26.36 | 2,381 | +0.04(+0.16%) |
Jan 31, 2020 | 26.46 | 26.46 | 26.25 | 26.31 | 2,500 | -0.41(-1.52%) |
Jan 30, 2020 | 26.60 | 26.72 | 26.50 | 26.72 | 28,989 | -0.01(-0.04%) |
Jan 29, 2020 | 26.80 | 26.86 | 26.73 | 26.73 | 7,925 | +0.03(+0.12%) |
Jan 28, 2020 | 26.61 | 26.71 | 26.61 | 26.70 | 2,277 | +0.32(+1.21%) |
Jan 27, 2020 | 26.57 | 26.63 | 26.38 | 26.38 | 18,516 | -0.66(-2.44%) |
Jan 24, 2020 | 27.12 | 27.23 | 26.95 | 27.04 | 4,400 | -0.06(-0.22%) |
Jan 23, 2020 | 26.95 | 27.16 | 26.89 | 27.10 | 8,990 | -0.02(-0.07%) |
Jan 22, 2020 | 27.22 | 27.22 | 27.12 | 27.12 | 3,720 | +0.01(+0.05%) |
Jan 21, 2020 | 27.15 | 27.22 | 27.07 | 27.11 | 8,476 | -0.12(-0.42%) |
Jan 17, 2020 | 27.14 | 27.22 | 27.11 | 27.22 | 1,400 | +0.08(+0.30%) |
Jan 16, 2020 | 27.06 | 27.14 | 27.04 | 27.14 | 11,365 | +0.23(+0.86%) |
Jan 15, 2020 | 26.99 | 27.09 | 26.91 | 26.91 | 3,914 | -0.01(-0.02%) |
Jan 14, 2020 | 26.87 | 27.07 | 26.85 | 26.92 | 6,041 | -0.01(-0.02%) |
Jan 13, 2020 | 26.84 | 27.00 | 26.79 | 26.92 | 4,701 | +0.13(+0.47%) |
Jan 10, 2020 | 26.94 | 26.94 | 26.73 | 26.80 | 5,800 | -0.12(-0.45%) |
Jan 09, 2020 | 26.91 | 26.99 | 26.83 | 26.91 | 2,351 | +0.00(+0.00%) |
Jan 08, 2020 | 26.81 | 27.03 | 26.81 | 26.91 | 2,128 | +0.05(+0.20%) |
Jan 07, 2020 | 26.77 | 26.96 | 26.77 | 26.86 | 4,753 | -0.06(-0.23%) |
Jan 06, 2020 | 26.78 | 26.96 | 26.78 | 26.92 | 4,128 | +0.05(+0.19%) |
Jan 03, 2020 | 26.91 | 26.99 | 26.82 | 26.87 | 2,600 | -0.21(-0.77%) |