Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.53 | 19.53 | 19.17 | 19.20 | 48,941 | -0.04(-0.21%) |
Mar 30, 2020 | 19.22 | 19.29 | 18.95 | 19.24 | 41,178 | +0.04(+0.18%) |
Mar 27, 2020 | 19.52 | 19.59 | 19.18 | 19.21 | 105,561 | -1.03(-5.10%) |
Mar 26, 2020 | 19.50 | 20.24 | 19.50 | 20.24 | 49,785 | +1.10(+5.73%) |
Mar 25, 2020 | 18.83 | 19.77 | 18.72 | 19.14 | 74,934 | +0.51(+2.73%) |
Mar 24, 2020 | 18.23 | 18.82 | 18.05 | 18.63 | 114,488 | +1.60(+9.36%) |
Mar 23, 2020 | 17.16 | 17.35 | 16.73 | 17.04 | 87,241 | -0.21(-1.25%) |
Mar 20, 2020 | 17.97 | 18.25 | 17.23 | 17.25 | 65,763 | -0.53(-2.99%) |
Mar 19, 2020 | 17.20 | 18.06 | 17.04 | 17.78 | 307,977 | +0.38(+2.21%) |
Mar 18, 2020 | 17.38 | 17.75 | 16.66 | 17.40 | 308,252 | -0.98(-5.35%) |
Mar 17, 2020 | 18.05 | 18.66 | 17.61 | 18.38 | 72,654 | +0.68(+3.83%) |
Mar 16, 2020 | 18.86 | 18.87 | 17.71 | 17.71 | 69,692 | -2.24(-11.23%) |
Mar 13, 2020 | 19.91 | 20.03 | 19.10 | 19.95 | 160,999 | +0.98(+5.16%) |
Mar 12, 2020 | 19.13 | 19.70 | 18.81 | 18.97 | 247,194 | -1.84(-8.86%) |
Mar 11, 2020 | 21.27 | 21.36 | 20.61 | 20.81 | 49,428 | -0.95(-4.35%) |
Mar 10, 2020 | 21.75 | 21.78 | 21.08 | 21.76 | 112,307 | +0.93(+4.47%) |
Mar 09, 2020 | 21.25 | 21.56 | 20.71 | 20.83 | 176,724 | -1.91(-8.38%) |
Mar 06, 2020 | 22.74 | 22.94 | 22.39 | 22.73 | 56,440 | -0.68(-2.89%) |
Mar 05, 2020 | 23.47 | 23.77 | 23.30 | 23.41 | 30,275 | -0.59(-2.48%) |
Mar 04, 2020 | 23.79 | 24.03 | 23.65 | 24.01 | 36,280 | +0.50(+2.13%) |
Mar 03, 2020 | 24.19 | 24.19 | 23.33 | 23.50 | 56,431 | -0.55(-2.27%) |
Mar 02, 2020 | 23.57 | 24.06 | 23.27 | 24.05 | 86,679 | +0.54(+2.29%) |
Feb 28, 2020 | 22.94 | 23.51 | 22.73 | 23.51 | 102,855 | -0.09(-0.38%) |
Feb 27, 2020 | 23.79 | 24.28 | 23.59 | 23.60 | 54,773 | -0.68(-2.79%) |
Feb 26, 2020 | 24.49 | 24.82 | 24.28 | 24.28 | 53,785 | -0.02(-0.10%) |
Feb 25, 2020 | 24.93 | 24.95 | 24.22 | 24.30 | 84,965 | -0.50(-2.00%) |
Feb 24, 2020 | 24.81 | 24.89 | 24.68 | 24.80 | 53,422 | -0.90(-3.52%) |
Feb 21, 2020 | 25.95 | 25.95 | 25.61 | 25.71 | 17,142 | -0.32(-1.23%) |
Feb 20, 2020 | 26.29 | 26.31 | 25.90 | 26.03 | 20,678 | -0.31(-1.17%) |
Feb 19, 2020 | 26.15 | 26.36 | 26.10 | 26.33 | 41,374 | +0.27(+1.04%) |
Feb 18, 2020 | 26.11 | 26.14 | 25.93 | 26.06 | 23,228 | -0.12(-0.44%) |
Feb 14, 2020 | 26.29 | 26.30 | 26.12 | 26.18 | 14,937 | -0.04(-0.16%) |
Feb 13, 2020 | 26.16 | 26.32 | 26.12 | 26.22 | 12,693 | -0.10(-0.38%) |
Feb 12, 2020 | 26.26 | 26.34 | 26.19 | 26.32 | 10,549 | +0.33(+1.29%) |
Feb 11, 2020 | 26.05 | 26.23 | 25.95 | 25.99 | 20,115 | +0.22(+0.85%) |
Feb 10, 2020 | 25.61 | 25.80 | 25.61 | 25.77 | 13,157 | +0.07(+0.26%) |
Feb 07, 2020 | 25.69 | 25.79 | 25.64 | 25.70 | 31,879 | -0.19(-0.75%) |
Feb 06, 2020 | 25.82 | 25.90 | 25.78 | 25.90 | 12,373 | +0.16(+0.64%) |
Feb 05, 2020 | 25.84 | 25.84 | 25.58 | 25.73 | 17,104 | +0.13(+0.53%) |
Feb 04, 2020 | 25.49 | 25.68 | 25.42 | 25.60 | 23,200 | +0.58(+2.31%) |
Feb 03, 2020 | 24.87 | 25.17 | 24.87 | 25.02 | 23,146 | +0.34(+1.37%) |
Jan 31, 2020 | 24.74 | 24.83 | 24.60 | 24.68 | 12,130 | -0.25(-1.02%) |
Jan 30, 2020 | 24.85 | 24.94 | 24.69 | 24.93 | 74,542 | -0.28(-1.11%) |
Jan 29, 2020 | 25.29 | 25.30 | 25.16 | 25.21 | 40,992 | +0.01(+0.05%) |
Jan 28, 2020 | 24.86 | 25.24 | 24.86 | 25.20 | 23,565 | +0.41(+1.66%) |
Jan 27, 2020 | 24.59 | 24.94 | 24.43 | 24.79 | 39,399 | -0.68(-2.66%) |
Jan 24, 2020 | 25.88 | 25.88 | 25.39 | 25.47 | 20,350 | -0.37(-1.45%) |
Jan 23, 2020 | 25.83 | 25.88 | 25.63 | 25.84 | 42,081 | -0.23(-0.88%) |
Jan 22, 2020 | 26.11 | 26.21 | 26.03 | 26.07 | 22,863 | +0.17(+0.65%) |
Jan 21, 2020 | 25.96 | 26.02 | 25.84 | 25.90 | 47,251 | -0.28(-1.06%) |
Jan 17, 2020 | 26.30 | 26.32 | 26.08 | 26.18 | 17,944 | -0.00(-0.02%) |
Jan 16, 2020 | 26.18 | 26.20 | 26.11 | 26.18 | 10,597 | +0.19(+0.74%) |
Jan 15, 2020 | 25.92 | 26.11 | 25.92 | 25.99 | 19,407 | -0.02(-0.09%) |
Jan 14, 2020 | 26.02 | 26.25 | 25.96 | 26.02 | 80,832 | -0.04(-0.15%) |
Jan 13, 2020 | 25.99 | 26.12 | 25.86 | 26.06 | 34,454 | +0.23(+0.89%) |
Jan 10, 2020 | 25.99 | 26.02 | 25.83 | 25.83 | 34,686 | -0.15(-0.58%) |
Jan 09, 2020 | 26.00 | 26.03 | 25.88 | 25.98 | 14,675 | +0.20(+0.78%) |
Jan 08, 2020 | 25.64 | 25.85 | 25.64 | 25.78 | 54,415 | +0.02(+0.08%) |
Jan 07, 2020 | 25.62 | 25.81 | 25.54 | 25.75 | 45,521 | +0.23(+0.89%) |
Jan 06, 2020 | 25.31 | 25.56 | 25.31 | 25.53 | 24,783 | +0.05(+0.22%) |
Jan 03, 2020 | 25.30 | 25.65 | 25.30 | 25.47 | 51,427 | -0.16(-0.61%) |