Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.23 | 20.48 | 20.17 | 20.28 | 12,448 | +0.18(+0.92%) |
Mar 30, 2020 | 19.38 | 20.10 | 19.25 | 20.10 | 8,765 | +0.71(+3.66%) |
Mar 27, 2020 | 19.41 | 19.67 | 19.32 | 19.39 | 9,884 | -0.75(-3.71%) |
Mar 26, 2020 | 19.49 | 20.25 | 19.42 | 20.13 | 18,677 | +1.04(+5.45%) |
Mar 25, 2020 | 18.41 | 19.69 | 18.41 | 19.09 | 15,311 | +0.49(+2.62%) |
Mar 24, 2020 | 18.35 | 18.61 | 18.12 | 18.61 | 4,908 | +1.36(+7.90%) |
Mar 23, 2020 | 17.29 | 17.60 | 17.08 | 17.24 | 9,033 | -0.41(-2.30%) |
Mar 20, 2020 | 18.09 | 18.41 | 17.62 | 17.65 | 11,840 | -0.47(-2.62%) |
Mar 19, 2020 | 17.33 | 18.28 | 17.03 | 18.12 | 9,692 | +0.92(+5.32%) |
Mar 18, 2020 | 18.03 | 18.22 | 16.92 | 17.21 | 10,443 | -1.58(-8.43%) |
Mar 17, 2020 | 18.37 | 18.99 | 18.27 | 18.79 | 13,673 | +0.64(+3.55%) |
Mar 16, 2020 | 18.41 | 18.92 | 18.14 | 18.14 | 7,554 | -2.25(-11.02%) |
Mar 13, 2020 | 19.76 | 20.49 | 19.04 | 20.39 | 23,463 | +1.51(+8.00%) |
Mar 12, 2020 | 19.24 | 19.58 | 18.73 | 18.88 | 21,524 | -2.33(-10.98%) |
Mar 11, 2020 | 21.84 | 21.84 | 21.04 | 21.21 | 8,946 | -1.16(-5.19%) |
Mar 10, 2020 | 22.41 | 22.41 | 21.66 | 22.37 | 26,895 | +0.86(+3.98%) |
Mar 09, 2020 | 22.58 | 22.58 | 21.43 | 21.51 | 9,779 | -1.76(-7.56%) |
Mar 06, 2020 | 23.22 | 23.27 | 23.01 | 23.27 | 27,699 | -0.29(-1.25%) |
Mar 05, 2020 | 23.80 | 23.80 | 23.56 | 23.57 | 55,262 | -0.70(-2.90%) |
Mar 04, 2020 | 24.02 | 24.27 | 23.96 | 24.27 | 5,156 | +0.59(+2.50%) |
Mar 03, 2020 | 24.24 | 24.44 | 23.68 | 23.68 | 4,422 | -0.33(-1.38%) |
Mar 02, 2020 | 23.58 | 24.01 | 23.41 | 24.01 | 2,628 | +0.66(+2.82%) |
Feb 28, 2020 | 23.02 | 23.35 | 22.97 | 23.35 | 4,779 | -0.35(-1.48%) |
Feb 27, 2020 | 24.15 | 24.22 | 23.70 | 23.70 | 10,503 | -0.69(-2.84%) |
Feb 26, 2020 | 24.68 | 24.78 | 24.40 | 24.40 | 2,865 | -0.05(-0.20%) |
Feb 25, 2020 | 25.21 | 25.21 | 24.45 | 24.45 | 2,593 | -0.66(-2.62%) |
Feb 24, 2020 | 25.10 | 25.21 | 25.04 | 25.10 | 4,491 | -0.75(-2.88%) |
Feb 21, 2020 | 25.96 | 26.02 | 25.85 | 25.85 | 2,498 | +0.11(+0.45%) |
Feb 20, 2020 | 25.79 | 25.79 | 25.74 | 25.74 | 175 | +0.05(+0.20%) |
Feb 19, 2020 | 25.70 | 25.70 | 25.68 | 25.68 | 804 | +0.08(+0.33%) |
Feb 18, 2020 | 25.69 | 25.69 | 25.54 | 25.60 | 2,752 | -0.15(-0.60%) |
Feb 14, 2020 | 25.85 | 25.85 | 25.75 | 25.75 | 543 | -0.20(-0.78%) |
Feb 13, 2020 | 25.96 | 25.96 | 25.96 | 25.96 | 51 | -0.22(-0.83%) |
Feb 12, 2020 | 26.22 | 26.22 | 26.17 | 26.17 | 1,014 | +0.16(+0.61%) |
Feb 11, 2020 | 26.11 | 26.12 | 26.02 | 26.02 | 1,891 | +0.24(+0.95%) |
Feb 10, 2020 | 25.76 | 25.79 | 25.76 | 25.77 | 837 | +0.04(+0.17%) |
Feb 07, 2020 | 25.78 | 25.78 | 25.73 | 25.73 | 217 | -0.29(-1.13%) |
Feb 06, 2020 | 26.10 | 26.10 | 26.02 | 26.02 | 836 | +0.09(+0.36%) |
Feb 05, 2020 | 25.66 | 25.93 | 25.66 | 25.93 | 3,388 | +0.42(+1.63%) |
Feb 04, 2020 | 25.24 | 25.56 | 25.24 | 25.51 | 3,606 | +0.52(+2.10%) |
Feb 03, 2020 | 25.04 | 25.04 | 24.97 | 24.99 | 3,071 | +0.08(+0.32%) |
Jan 31, 2020 | 25.04 | 25.04 | 24.91 | 24.91 | 2,389 | -0.34(-1.36%) |
Jan 30, 2020 | 25.10 | 25.25 | 25.10 | 25.25 | 2,769 | +0.09(+0.37%) |
Jan 29, 2020 | 25.22 | 25.22 | 25.16 | 25.16 | 1,514 | -0.05(-0.19%) |
Jan 28, 2020 | 25.15 | 25.21 | 25.08 | 25.21 | 1,905 | +0.09(+0.37%) |
Jan 27, 2020 | 25.31 | 25.31 | 25.11 | 25.11 | 1,928 | -0.64(-2.47%) |
Jan 24, 2020 | 25.89 | 25.89 | 25.75 | 25.75 | 217 | -0.29(-1.11%) |
Jan 23, 2020 | 25.86 | 26.06 | 25.86 | 26.04 | 942 | -0.00(-0.02%) |
Jan 22, 2020 | 26.23 | 26.23 | 26.04 | 26.04 | 853 | -0.25(-0.95%) |
Jan 21, 2020 | 26.39 | 26.43 | 26.29 | 26.29 | 737 | -0.40(-1.51%) |
Jan 17, 2020 | 26.70 | 26.74 | 26.69 | 26.70 | 1,520 | -0.00(-0.00%) |
Jan 16, 2020 | 26.59 | 26.70 | 26.59 | 26.70 | 4,703 | +0.11(+0.42%) |
Jan 15, 2020 | 26.65 | 26.69 | 26.59 | 26.59 | 5,812 | -0.12(-0.45%) |
Jan 14, 2020 | 26.72 | 26.74 | 26.71 | 26.71 | 2,280 | +0.01(+0.05%) |
Jan 13, 2020 | 26.55 | 26.69 | 26.53 | 26.69 | 2,215 | +0.24(+0.92%) |
Jan 10, 2020 | 26.64 | 26.64 | 26.45 | 26.45 | 760 | -0.19(-0.71%) |
Jan 09, 2020 | 26.59 | 26.69 | 26.59 | 26.64 | 1,751 | -0.02(-0.06%) |
Jan 08, 2020 | 26.41 | 26.66 | 26.41 | 26.65 | 854 | +0.16(+0.62%) |
Jan 07, 2020 | 26.55 | 26.55 | 26.49 | 26.49 | 580 | -0.06(-0.23%) |
Jan 06, 2020 | 26.39 | 26.55 | 26.39 | 26.55 | 1,190 | -0.01(-0.04%) |
Jan 03, 2020 | 26.60 | 26.61 | 26.56 | 26.56 | 325 | -0.24(-0.90%) |