Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.44 | 20.69 | 20.37 | 20.48 | 12,324 | +0.19(+0.92%) |
Mar 30, 2020 | 19.57 | 20.30 | 19.45 | 20.30 | 8,678 | +0.72(+3.66%) |
Mar 27, 2020 | 19.60 | 19.87 | 19.52 | 19.58 | 9,786 | -0.75(-3.71%) |
Mar 26, 2020 | 19.68 | 20.46 | 19.61 | 20.34 | 18,491 | +1.05(+5.45%) |
Mar 25, 2020 | 18.60 | 19.89 | 18.60 | 19.28 | 15,159 | +0.49(+2.62%) |
Mar 24, 2020 | 18.53 | 18.79 | 18.30 | 18.79 | 4,860 | +1.38(+7.90%) |
Mar 23, 2020 | 17.46 | 17.78 | 17.25 | 17.42 | 8,943 | -0.41(-2.30%) |
Mar 20, 2020 | 18.27 | 18.60 | 17.80 | 17.82 | 11,722 | -0.48(-2.62%) |
Mar 19, 2020 | 17.50 | 18.47 | 17.20 | 18.30 | 9,596 | +0.93(+5.32%) |
Mar 18, 2020 | 18.21 | 18.40 | 17.09 | 17.38 | 10,339 | -1.60(-8.43%) |
Mar 17, 2020 | 18.56 | 19.18 | 18.45 | 18.98 | 13,538 | +0.65(+3.55%) |
Mar 16, 2020 | 18.60 | 19.11 | 18.33 | 18.33 | 7,479 | -2.27(-11.02%) |
Mar 13, 2020 | 19.95 | 20.70 | 19.23 | 20.60 | 23,230 | +1.52(+8.00%) |
Mar 12, 2020 | 19.43 | 19.78 | 18.92 | 19.07 | 21,310 | -2.35(-10.98%) |
Mar 11, 2020 | 22.06 | 22.06 | 21.25 | 21.42 | 8,857 | -1.17(-5.19%) |
Mar 10, 2020 | 22.63 | 22.63 | 21.87 | 22.60 | 26,628 | +0.87(+3.98%) |
Mar 09, 2020 | 22.81 | 22.81 | 21.65 | 21.73 | 9,682 | -1.78(-7.56%) |
Mar 06, 2020 | 23.45 | 23.51 | 23.25 | 23.51 | 27,424 | -0.30(-1.25%) |
Mar 05, 2020 | 24.04 | 24.04 | 23.79 | 23.80 | 54,713 | -0.71(-2.90%) |
Mar 04, 2020 | 24.26 | 24.51 | 24.20 | 24.51 | 5,105 | +0.60(+2.50%) |
Mar 03, 2020 | 24.48 | 24.68 | 23.92 | 23.92 | 4,378 | -0.33(-1.38%) |
Mar 02, 2020 | 23.81 | 24.25 | 23.64 | 24.25 | 2,602 | +0.67(+2.82%) |
Feb 28, 2020 | 23.25 | 23.58 | 23.20 | 23.58 | 4,732 | -0.36(-1.48%) |
Feb 27, 2020 | 24.39 | 24.47 | 23.94 | 23.94 | 10,398 | -0.70(-2.84%) |
Feb 26, 2020 | 24.93 | 25.03 | 24.64 | 24.64 | 2,837 | -0.05(-0.20%) |
Feb 25, 2020 | 25.47 | 25.47 | 24.69 | 24.69 | 2,568 | -0.67(-2.62%) |
Feb 24, 2020 | 25.36 | 25.47 | 25.29 | 25.36 | 4,447 | -0.75(-2.88%) |
Feb 21, 2020 | 26.22 | 26.28 | 26.11 | 26.11 | 2,473 | +0.12(+0.45%) |
Feb 20, 2020 | 26.05 | 26.05 | 25.99 | 25.99 | 174 | +0.05(+0.20%) |
Feb 19, 2020 | 25.96 | 25.96 | 25.94 | 25.94 | 796 | +0.09(+0.33%) |
Feb 18, 2020 | 25.95 | 25.95 | 25.79 | 25.86 | 2,725 | -0.16(-0.60%) |
Feb 14, 2020 | 26.11 | 26.11 | 26.01 | 26.01 | 537 | -0.21(-0.78%) |
Feb 13, 2020 | 26.22 | 26.22 | 26.22 | 26.22 | 50 | -0.22(-0.83%) |
Feb 12, 2020 | 26.48 | 26.48 | 26.44 | 26.44 | 1,004 | +0.16(+0.61%) |
Feb 11, 2020 | 26.37 | 26.38 | 26.28 | 26.28 | 1,872 | +0.25(+0.95%) |
Feb 10, 2020 | 26.02 | 26.04 | 26.02 | 26.03 | 829 | +0.05(+0.17%) |
Feb 07, 2020 | 26.03 | 26.03 | 25.98 | 25.98 | 215 | -0.30(-1.13%) |
Feb 06, 2020 | 26.36 | 26.36 | 26.28 | 26.28 | 828 | +0.09(+0.36%) |
Feb 05, 2020 | 25.91 | 26.19 | 25.91 | 26.19 | 3,354 | +0.42(+1.63%) |
Feb 04, 2020 | 25.50 | 25.81 | 25.50 | 25.77 | 3,570 | +0.53(+2.10%) |
Feb 03, 2020 | 25.29 | 25.29 | 25.22 | 25.24 | 3,041 | +0.08(+0.32%) |
Jan 31, 2020 | 25.29 | 25.29 | 25.16 | 25.16 | 2,366 | -0.35(-1.36%) |
Jan 30, 2020 | 25.35 | 25.50 | 25.35 | 25.50 | 2,742 | +0.09(+0.37%) |
Jan 29, 2020 | 25.48 | 25.48 | 25.41 | 25.41 | 1,499 | -0.05(-0.19%) |
Jan 28, 2020 | 25.40 | 25.46 | 25.33 | 25.46 | 1,886 | +0.10(+0.37%) |
Jan 27, 2020 | 25.56 | 25.56 | 25.37 | 25.37 | 1,908 | -0.64(-2.47%) |
Jan 24, 2020 | 26.15 | 26.15 | 26.01 | 26.01 | 215 | -0.29(-1.11%) |
Jan 23, 2020 | 26.12 | 26.32 | 26.12 | 26.30 | 933 | -0.00(-0.02%) |
Jan 22, 2020 | 26.50 | 26.50 | 26.30 | 26.30 | 845 | -0.25(-0.95%) |
Jan 21, 2020 | 26.66 | 26.70 | 26.56 | 26.56 | 730 | -0.41(-1.51%) |
Jan 17, 2020 | 26.96 | 27.01 | 26.96 | 26.96 | 1,505 | -0.00(-0.00%) |
Jan 16, 2020 | 26.85 | 26.96 | 26.85 | 26.96 | 4,656 | +0.11(+0.42%) |
Jan 15, 2020 | 26.92 | 26.96 | 26.85 | 26.85 | 5,754 | -0.12(-0.45%) |
Jan 14, 2020 | 26.98 | 27.01 | 26.97 | 26.97 | 2,257 | +0.01(+0.05%) |
Jan 13, 2020 | 26.82 | 26.96 | 26.80 | 26.96 | 2,193 | +0.25(+0.92%) |
Jan 10, 2020 | 26.91 | 26.91 | 26.71 | 26.71 | 752 | -0.19(-0.71%) |
Jan 09, 2020 | 26.85 | 26.96 | 26.85 | 26.90 | 1,733 | -0.02(-0.06%) |
Jan 08, 2020 | 26.68 | 26.92 | 26.68 | 26.92 | 846 | +0.17(+0.62%) |
Jan 07, 2020 | 26.82 | 26.82 | 26.75 | 26.75 | 574 | -0.06(-0.23%) |
Jan 06, 2020 | 26.65 | 26.82 | 26.65 | 26.82 | 1,178 | -0.01(-0.04%) |
Jan 03, 2020 | 26.87 | 26.88 | 26.83 | 26.83 | 322 | -0.24(-0.90%) |