Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.88 | 21.84 | 20.76 | 21.72 | 19,166 | +0.48(+2.26%) |
Mar 30, 2020 | 21.00 | 22.56 | 20.64 | 21.24 | 16,492 | +0.72(+3.51%) |
Mar 27, 2020 | 19.56 | 20.76 | 19.08 | 20.52 | 9,675 | +0.84(+4.27%) |
Mar 26, 2020 | 19.80 | 19.80 | 19.11 | 19.68 | 12,653 | -0.24(-1.20%) |
Mar 25, 2020 | 18.72 | 20.28 | 18.72 | 19.92 | 22,269 | +1.32(+7.10%) |
Mar 24, 2020 | 19.08 | 19.80 | 18.48 | 18.60 | 27,579 | -0.12(-0.64%) |
Mar 23, 2020 | 18.60 | 19.20 | 18.12 | 18.72 | 9,112 | +0.00(+0.00%) |
Mar 20, 2020 | 18.36 | 19.44 | 18.24 | 18.72 | 9,658 | +0.12(+0.65%) |
Mar 19, 2020 | 18.12 | 19.44 | 18.12 | 18.60 | 14,186 | +0.12(+0.65%) |
Mar 18, 2020 | 19.08 | 19.56 | 17.28 | 18.48 | 7,900 | -0.96(-4.94%) |
Mar 17, 2020 | 18.60 | 19.68 | 18.24 | 19.44 | 5,426 | +0.84(+4.52%) |
Mar 16, 2020 | 19.08 | 19.32 | 17.16 | 18.60 | 16,135 | -0.48(-2.52%) |
Mar 13, 2020 | 18.00 | 19.68 | 17.67 | 19.08 | 14,783 | +1.92(+11.19%) |
Mar 12, 2020 | 18.96 | 19.56 | 17.16 | 17.16 | 29,641 | -2.16(-11.18%) |
Mar 11, 2020 | 19.68 | 20.04 | 19.32 | 19.32 | 28,742 | -0.48(-2.42%) |
Mar 10, 2020 | 19.92 | 20.16 | 19.68 | 19.80 | 21,695 | -0.12(-0.60%) |
Mar 09, 2020 | 20.04 | 20.64 | 19.44 | 19.92 | 23,199 | -0.48(-2.35%) |
Mar 06, 2020 | 19.80 | 20.88 | 19.80 | 20.40 | 22,441 | +0.24(+1.19%) |
Mar 05, 2020 | 19.92 | 21.12 | 19.68 | 20.16 | 16,042 | +0.12(+0.60%) |
Mar 04, 2020 | 19.80 | 20.88 | 19.68 | 20.04 | 19,655 | +0.12(+0.60%) |
Mar 03, 2020 | 19.92 | 20.28 | 19.44 | 19.92 | 15,306 | -0.12(-0.60%) |
Mar 02, 2020 | 19.80 | 20.52 | 19.32 | 20.04 | 25,077 | +0.24(+1.21%) |
Feb 28, 2020 | 22.56 | 22.56 | 19.80 | 19.80 | 67,875 | -2.16(-9.84%) |
Feb 27, 2020 | 21.12 | 23.16 | 20.04 | 21.96 | 70,207 | +1.32(+6.40%) |
Feb 26, 2020 | 21.00 | 21.12 | 19.56 | 20.64 | 41,503 | -0.12(-0.58%) |
Feb 25, 2020 | 22.08 | 22.20 | 20.16 | 20.76 | 57,996 | -0.84(-3.89%) |
Feb 24, 2020 | 24.60 | 26.40 | 21.24 | 21.60 | 194,254 | +0.12(+0.56%) |
Feb 21, 2020 | 18.72 | 22.20 | 18.72 | 21.48 | 73,858 | +2.52(+13.29%) |
Feb 20, 2020 | 19.08 | 19.32 | 18.36 | 18.96 | 4,916 | -0.12(-0.63%) |
Feb 19, 2020 | 19.20 | 19.44 | 18.57 | 19.08 | 9,098 | -0.12(-0.63%) |
Feb 18, 2020 | 19.44 | 20.16 | 18.72 | 19.20 | 8,946 | -0.36(-1.84%) |
Feb 14, 2020 | 21.00 | 21.24 | 19.32 | 19.56 | 13,850 | -0.96(-4.68%) |
Feb 13, 2020 | 20.64 | 20.88 | 20.52 | 20.52 | 6,227 | -0.24(-1.16%) |
Feb 12, 2020 | 20.52 | 20.88 | 20.40 | 20.76 | 10,112 | +0.24(+1.17%) |
Feb 11, 2020 | 20.40 | 21.12 | 20.04 | 20.52 | 24,518 | +0.12(+0.59%) |
Feb 10, 2020 | 20.64 | 21.24 | 20.40 | 20.40 | 33,433 | -0.12(-0.58%) |
Feb 07, 2020 | 21.36 | 21.84 | 19.56 | 20.52 | 50,266 | -1.08(-5.00%) |
Feb 06, 2020 | 20.52 | 21.96 | 20.40 | 21.60 | 38,132 | +1.20(+5.88%) |
Feb 05, 2020 | 21.48 | 21.72 | 19.56 | 20.40 | 19,047 | -1.08(-5.03%) |
Feb 04, 2020 | 22.44 | 23.40 | 21.12 | 21.48 | 62,382 | +0.48(+2.29%) |
Feb 03, 2020 | 20.76 | 21.84 | 20.76 | 21.00 | 29,256 | +0.12(+0.57%) |
Jan 31, 2020 | 21.60 | 21.60 | 18.24 | 20.88 | 32,525 | -1.08(-4.92%) |
Jan 30, 2020 | 21.84 | 22.44 | 21.60 | 21.96 | 9,007 | -0.24(-1.08%) |
Jan 29, 2020 | 24.48 | 24.72 | 21.72 | 22.20 | 33,075 | -2.40(-9.76%) |
Jan 28, 2020 | 25.20 | 25.44 | 24.36 | 24.60 | 51,117 | +0.12(+0.49%) |
Jan 27, 2020 | 24.60 | 26.76 | 24.12 | 24.48 | 85,803 | +1.44(+6.25%) |
Jan 24, 2020 | 22.44 | 24.22 | 22.44 | 23.04 | 45,433 | +0.60(+2.67%) |
Jan 23, 2020 | 24.60 | 25.20 | 22.44 | 22.44 | 55,264 | -1.08(-4.59%) |
Jan 22, 2020 | 21.24 | 24.00 | 21.00 | 23.52 | 46,722 | +2.64(+12.64%) |
Jan 21, 2020 | 20.28 | 21.00 | 20.28 | 20.88 | 7,287 | +0.72(+3.57%) |
Jan 17, 2020 | 20.76 | 21.36 | 20.16 | 20.16 | 10,666 | -0.60(-2.89%) |
Jan 16, 2020 | 20.64 | 21.36 | 20.64 | 20.76 | 11,538 | +0.12(+0.58%) |
Jan 15, 2020 | 21.12 | 21.48 | 20.64 | 20.64 | 8,097 | -0.60(-2.82%) |
Jan 14, 2020 | 20.88 | 21.36 | 20.76 | 21.24 | 5,534 | +0.48(+2.31%) |
Jan 13, 2020 | 21.12 | 21.84 | 20.76 | 20.76 | 14,094 | -0.36(-1.70%) |
Jan 10, 2020 | 21.96 | 22.08 | 21.12 | 21.12 | 14,025 | -0.60(-2.76%) |
Jan 09, 2020 | 21.12 | 21.96 | 21.12 | 21.72 | 15,278 | +0.72(+3.43%) |
Jan 08, 2020 | 21.96 | 22.20 | 21.00 | 21.00 | 18,518 | -1.08(-4.89%) |
Jan 07, 2020 | 22.68 | 23.04 | 22.08 | 22.08 | 6,893 | -0.60(-2.65%) |
Jan 06, 2020 | 22.44 | 23.16 | 22.20 | 22.68 | 17,863 | +0.48(+2.16%) |
Jan 03, 2020 | 21.96 | 23.04 | 21.96 | 22.20 | 14,775 | +0.24(+1.09%) |