Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.17 | 19.49 | 19.01 | 19.27 | 17,125 | +0.03(+0.16%) |
Mar 30, 2020 | 18.86 | 19.24 | 18.65 | 19.23 | 18,516 | +0.61(+3.28%) |
Mar 27, 2020 | 18.50 | 19.13 | 18.23 | 18.62 | 11,618 | -0.62(-3.24%) |
Mar 26, 2020 | 18.56 | 19.25 | 18.56 | 19.25 | 26,325 | +1.01(+5.54%) |
Mar 25, 2020 | 17.88 | 18.85 | 17.50 | 18.24 | 85,019 | +0.51(+2.87%) |
Mar 24, 2020 | 16.91 | 17.75 | 16.89 | 17.73 | 45,871 | +1.50(+9.25%) |
Mar 23, 2020 | 17.00 | 17.00 | 16.12 | 16.23 | 32,344 | -0.88(-5.17%) |
Mar 20, 2020 | 18.01 | 18.18 | 17.07 | 17.11 | 20,305 | -0.50(-2.82%) |
Mar 19, 2020 | 16.79 | 17.81 | 16.60 | 17.61 | 30,689 | +0.60(+3.52%) |
Mar 18, 2020 | 17.04 | 17.66 | 16.50 | 17.01 | 30,906 | -1.35(-7.37%) |
Mar 17, 2020 | 17.60 | 18.37 | 17.24 | 18.36 | 21,654 | +1.11(+6.46%) |
Mar 16, 2020 | 17.48 | 18.17 | 17.10 | 17.25 | 13,041 | -2.26(-11.57%) |
Mar 13, 2020 | 18.82 | 19.63 | 18.20 | 19.51 | 25,409 | +1.46(+8.12%) |
Mar 12, 2020 | 18.77 | 18.94 | 17.89 | 18.04 | 17,735 | -2.30(-11.32%) |
Mar 11, 2020 | 21.09 | 21.09 | 20.04 | 20.34 | 15,905 | -1.53(-6.99%) |
Mar 10, 2020 | 21.91 | 21.91 | 20.96 | 21.87 | 59,819 | +0.83(+3.96%) |
Mar 09, 2020 | 21.23 | 21.45 | 20.82 | 21.04 | 10,531 | -1.64(-7.25%) |
Mar 06, 2020 | 22.54 | 22.84 | 22.35 | 22.68 | 19,871 | -0.29(-1.28%) |
Mar 05, 2020 | 23.24 | 23.34 | 22.80 | 22.98 | 30,763 | -0.85(-3.56%) |
Mar 04, 2020 | 23.48 | 23.82 | 23.28 | 23.82 | 10,098 | +0.73(+3.15%) |
Mar 03, 2020 | 23.47 | 23.82 | 23.07 | 23.10 | 33,918 | -0.27(-1.14%) |
Mar 02, 2020 | 22.71 | 23.36 | 22.51 | 23.36 | 13,724 | +0.67(+2.96%) |
Feb 28, 2020 | 22.26 | 22.69 | 22.10 | 22.69 | 49,189 | -0.18(-0.77%) |
Feb 27, 2020 | 23.26 | 23.55 | 22.87 | 22.87 | 59,135 | -0.79(-3.35%) |
Feb 26, 2020 | 24.03 | 24.18 | 23.66 | 23.66 | 14,905 | -0.02(-0.08%) |
Feb 25, 2020 | 24.49 | 24.53 | 23.65 | 23.68 | 17,615 | -0.82(-3.34%) |
Feb 24, 2020 | 24.73 | 24.73 | 24.45 | 24.50 | 244,451 | -1.06(-4.14%) |
Feb 21, 2020 | 25.38 | 25.57 | 25.38 | 25.56 | 279,607 | -0.03(-0.11%) |
Feb 20, 2020 | 25.35 | 25.60 | 25.35 | 25.58 | 500,036 | +0.24(+0.96%) |
Feb 19, 2020 | 25.41 | 25.48 | 25.29 | 25.34 | 16,781 | +0.09(+0.35%) |
Feb 18, 2020 | 25.39 | 25.39 | 25.12 | 25.25 | 13,673 | -0.33(-1.30%) |
Feb 14, 2020 | 25.66 | 25.75 | 25.48 | 25.58 | 14,659 | -0.06(-0.22%) |
Feb 13, 2020 | 25.73 | 25.80 | 25.60 | 25.64 | 17,914 | -0.30(-1.17%) |
Feb 12, 2020 | 25.90 | 25.99 | 25.85 | 25.94 | 9,815 | +0.19(+0.74%) |
Feb 11, 2020 | 25.61 | 25.84 | 25.61 | 25.75 | 17,759 | +0.35(+1.36%) |
Feb 10, 2020 | 25.36 | 25.45 | 25.36 | 25.41 | 28,043 | +0.06(+0.25%) |
Feb 07, 2020 | 25.56 | 25.59 | 25.33 | 25.34 | 11,618 | -0.47(-1.84%) |
Feb 06, 2020 | 26.03 | 26.03 | 25.78 | 25.82 | 14,197 | -0.13(-0.50%) |
Feb 05, 2020 | 25.64 | 25.95 | 25.64 | 25.95 | 17,950 | +0.71(+2.83%) |
Feb 04, 2020 | 25.26 | 25.34 | 25.22 | 25.23 | 21,294 | +0.37(+1.48%) |
Feb 03, 2020 | 24.80 | 24.95 | 24.80 | 24.87 | 15,195 | +0.13(+0.52%) |
Jan 31, 2020 | 25.10 | 25.10 | 24.64 | 24.74 | 17,482 | -0.63(-2.48%) |
Jan 30, 2020 | 25.22 | 25.37 | 25.02 | 25.37 | 19,092 | -0.08(-0.31%) |
Jan 29, 2020 | 25.45 | 25.53 | 25.41 | 25.44 | 11,198 | +0.15(+0.61%) |
Jan 28, 2020 | 25.23 | 25.30 | 25.21 | 25.29 | 6,695 | +0.16(+0.64%) |
Jan 27, 2020 | 25.10 | 25.23 | 25.00 | 25.13 | 27,879 | -0.52(-2.02%) |
Jan 24, 2020 | 25.98 | 25.99 | 25.57 | 25.65 | 5,755 | -0.30(-1.17%) |
Jan 23, 2020 | 25.74 | 25.97 | 25.71 | 25.95 | 8,171 | -0.08(-0.32%) |
Jan 22, 2020 | 26.07 | 26.11 | 26.03 | 26.03 | 8,101 | +0.11(+0.43%) |
Jan 21, 2020 | 26.15 | 26.15 | 25.84 | 25.92 | 50,977 | -0.36(-1.37%) |
Jan 17, 2020 | 26.27 | 26.35 | 26.24 | 26.28 | 10,207 | +0.05(+0.20%) |
Jan 16, 2020 | 26.07 | 26.23 | 26.07 | 26.23 | 12,506 | +0.20(+0.76%) |
Jan 15, 2020 | 26.03 | 26.10 | 25.94 | 26.03 | 15,440 | -0.07(-0.29%) |
Jan 14, 2020 | 26.06 | 26.17 | 26.06 | 26.11 | 31,713 | -0.11(-0.42%) |
Jan 13, 2020 | 26.01 | 26.22 | 26.01 | 26.22 | 14,563 | +0.20(+0.78%) |
Jan 10, 2020 | 26.05 | 26.14 | 25.93 | 26.02 | 46,474 | -0.01(-0.04%) |
Jan 09, 2020 | 25.99 | 26.08 | 25.98 | 26.03 | 11,512 | +0.03(+0.10%) |
Jan 08, 2020 | 25.91 | 26.07 | 25.84 | 26.00 | 20,759 | +0.05(+0.19%) |
Jan 07, 2020 | 25.95 | 26.03 | 25.90 | 25.95 | 12,390 | -0.15(-0.58%) |
Jan 06, 2020 | 26.15 | 26.21 | 26.06 | 26.10 | 14,662 | -0.11(-0.40%) |
Jan 03, 2020 | 26.26 | 26.38 | 26.15 | 26.21 | 317,287 | -0.40(-1.51%) |