Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.66 | 18.95 | 18.61 | 18.76 | 150,128 | +0.34(+1.83%) |
Mar 30, 2020 | 18.28 | 18.44 | 18.06 | 18.42 | 182,995 | +0.21(+1.16%) |
Mar 27, 2020 | 18.22 | 18.52 | 18.17 | 18.21 | 144,159 | -0.97(-5.07%) |
Mar 26, 2020 | 18.82 | 19.22 | 18.58 | 19.18 | 151,442 | +0.63(+3.37%) |
Mar 25, 2020 | 18.28 | 18.77 | 18.25 | 18.55 | 134,920 | +0.75(+4.22%) |
Mar 24, 2020 | 17.71 | 17.99 | 17.64 | 17.80 | 194,105 | +0.92(+5.46%) |
Mar 23, 2020 | 17.05 | 17.25 | 16.74 | 16.88 | 295,723 | -0.49(-2.80%) |
Mar 20, 2020 | 17.99 | 18.08 | 17.27 | 17.37 | 159,070 | +0.39(+2.32%) |
Mar 19, 2020 | 17.06 | 17.45 | 16.79 | 16.97 | 355,068 | -0.25(-1.46%) |
Mar 18, 2020 | 17.27 | 17.79 | 16.83 | 17.22 | 225,430 | -1.62(-8.58%) |
Mar 17, 2020 | 18.24 | 18.98 | 17.99 | 18.84 | 198,872 | +0.90(+4.99%) |
Mar 16, 2020 | 17.67 | 18.70 | 17.27 | 17.94 | 229,383 | -2.36(-11.63%) |
Mar 13, 2020 | 20.35 | 20.35 | 19.07 | 20.31 | 242,068 | +1.50(+7.97%) |
Mar 12, 2020 | 19.40 | 19.50 | 17.62 | 18.81 | 241,233 | -2.40(-11.33%) |
Mar 11, 2020 | 21.47 | 21.53 | 21.02 | 21.21 | 153,231 | -0.75(-3.43%) |
Mar 10, 2020 | 21.83 | 21.96 | 21.41 | 21.96 | 69,564 | +0.78(+3.68%) |
Mar 09, 2020 | 21.61 | 21.61 | 20.71 | 21.19 | 149,084 | -1.88(-8.17%) |
Mar 06, 2020 | 23.08 | 23.19 | 22.83 | 23.07 | 89,208 | -0.51(-2.17%) |
Mar 05, 2020 | 23.84 | 23.86 | 23.42 | 23.58 | 45,467 | -0.46(-1.92%) |
Mar 04, 2020 | 24.04 | 24.12 | 23.84 | 24.04 | 131,221 | +0.31(+1.31%) |
Mar 03, 2020 | 23.56 | 24.22 | 23.47 | 23.73 | 46,866 | +0.01(+0.04%) |
Mar 02, 2020 | 23.29 | 23.72 | 23.14 | 23.72 | 103,530 | +0.41(+1.76%) |
Feb 28, 2020 | 22.84 | 23.31 | 22.64 | 23.31 | 247,562 | -0.10(-0.43%) |
Feb 27, 2020 | 23.72 | 23.82 | 23.39 | 23.41 | 96,964 | -0.59(-2.48%) |
Feb 26, 2020 | 24.08 | 24.25 | 23.93 | 24.01 | 91,172 | +0.19(+0.79%) |
Feb 25, 2020 | 24.28 | 24.28 | 23.78 | 23.82 | 106,923 | -0.30(-1.26%) |
Feb 24, 2020 | 24.08 | 24.19 | 23.97 | 24.12 | 61,600 | -0.89(-3.55%) |
Feb 21, 2020 | 25.05 | 25.18 | 24.96 | 25.01 | 67,473 | -0.06(-0.23%) |
Feb 20, 2020 | 25.29 | 25.29 | 24.99 | 25.07 | 42,327 | -0.46(-1.80%) |
Feb 19, 2020 | 25.48 | 25.54 | 25.42 | 25.53 | 34,031 | +0.16(+0.63%) |
Feb 18, 2020 | 25.43 | 25.48 | 25.33 | 25.37 | 42,027 | -0.19(-0.75%) |
Feb 14, 2020 | 25.66 | 25.67 | 25.47 | 25.56 | 27,347 | -0.08(-0.33%) |
Feb 13, 2020 | 25.69 | 25.71 | 25.60 | 25.65 | 122,097 | -0.35(-1.35%) |
Feb 12, 2020 | 25.95 | 26.03 | 25.84 | 26.00 | 36,379 | +0.27(+1.04%) |
Feb 11, 2020 | 25.69 | 25.82 | 25.62 | 25.73 | 35,345 | +0.27(+1.05%) |
Feb 10, 2020 | 25.37 | 25.55 | 25.37 | 25.46 | 36,033 | +0.22(+0.86%) |
Feb 07, 2020 | 25.51 | 25.51 | 25.24 | 25.25 | 61,263 | -0.52(-2.02%) |
Feb 06, 2020 | 25.88 | 25.88 | 25.72 | 25.77 | 35,695 | +0.14(+0.56%) |
Feb 05, 2020 | 25.83 | 25.83 | 25.56 | 25.62 | 62,910 | +0.15(+0.59%) |
Feb 04, 2020 | 25.48 | 25.55 | 25.46 | 25.47 | 47,804 | +0.55(+2.22%) |
Feb 03, 2020 | 24.84 | 25.01 | 24.84 | 24.92 | 68,891 | +0.18(+0.74%) |
Jan 31, 2020 | 24.95 | 25.01 | 24.61 | 24.74 | 318,976 | -0.59(-2.35%) |
Jan 30, 2020 | 25.21 | 25.33 | 24.99 | 25.33 | 75,923 | -0.22(-0.85%) |
Jan 29, 2020 | 25.62 | 25.73 | 25.52 | 25.55 | 31,105 | -0.02(-0.10%) |
Jan 28, 2020 | 25.54 | 25.61 | 25.43 | 25.57 | 133,254 | +0.12(+0.46%) |
Jan 27, 2020 | 25.31 | 25.56 | 25.26 | 25.46 | 96,417 | -0.84(-3.18%) |
Jan 24, 2020 | 26.49 | 26.52 | 26.18 | 26.29 | 38,812 | -0.15(-0.57%) |
Jan 23, 2020 | 26.34 | 26.51 | 26.17 | 26.44 | 195,509 | -0.26(-0.97%) |
Jan 22, 2020 | 26.74 | 26.74 | 26.57 | 26.70 | 47,381 | +0.27(+1.01%) |
Jan 21, 2020 | 26.70 | 26.70 | 26.41 | 26.44 | 124,316 | -0.76(-2.80%) |
Jan 17, 2020 | 27.12 | 27.20 | 27.04 | 27.20 | 49,679 | +0.06(+0.23%) |
Jan 16, 2020 | 27.12 | 27.18 | 27.07 | 27.13 | 79,803 | +0.11(+0.42%) |
Jan 15, 2020 | 27.11 | 27.11 | 26.96 | 27.02 | 66,250 | -0.13(-0.46%) |
Jan 14, 2020 | 27.11 | 27.18 | 27.02 | 27.15 | 29,685 | -0.04(-0.15%) |
Jan 13, 2020 | 26.94 | 27.20 | 26.91 | 27.19 | 90,225 | +0.31(+1.15%) |
Jan 10, 2020 | 27.00 | 27.04 | 26.86 | 26.88 | 40,125 | -0.02(-0.06%) |
Jan 09, 2020 | 26.93 | 26.97 | 26.85 | 26.90 | 33,604 | +0.08(+0.28%) |
Jan 08, 2020 | 26.64 | 26.92 | 26.64 | 26.82 | 32,140 | +0.11(+0.41%) |
Jan 07, 2020 | 26.68 | 26.80 | 26.63 | 26.71 | 19,978 | +0.04(+0.16%) |
Jan 06, 2020 | 26.61 | 26.69 | 26.61 | 26.67 | 20,083 | -0.13(-0.50%) |
Jan 03, 2020 | 26.92 | 26.95 | 26.70 | 26.80 | 41,678 | -0.39(-1.42%) |