Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.34 | 20.59 | 20.34 | 20.39 | 25,815 | +0.06(+0.27%) |
Mar 30, 2020 | 20.01 | 20.34 | 19.95 | 20.34 | 23,201 | +0.47(+2.36%) |
Mar 27, 2020 | 19.89 | 20.16 | 19.82 | 19.87 | 18,247 | -1.04(-4.98%) |
Mar 26, 2020 | 20.33 | 20.91 | 20.33 | 20.91 | 12,110 | +0.52(+2.53%) |
Mar 25, 2020 | 20.15 | 20.66 | 20.00 | 20.39 | 16,740 | +0.45(+2.24%) |
Mar 24, 2020 | 19.79 | 20.01 | 19.66 | 19.95 | 24,024 | +1.06(+5.64%) |
Mar 23, 2020 | 19.19 | 19.19 | 18.51 | 18.88 | 24,385 | -0.08(-0.40%) |
Mar 20, 2020 | 19.54 | 19.66 | 18.92 | 18.96 | 15,531 | +0.04(+0.22%) |
Mar 19, 2020 | 18.95 | 19.24 | 18.52 | 18.92 | 37,983 | +0.27(+1.47%) |
Mar 18, 2020 | 18.74 | 18.94 | 18.20 | 18.64 | 28,868 | -0.98(-5.00%) |
Mar 17, 2020 | 19.20 | 19.78 | 19.06 | 19.62 | 18,416 | +0.77(+4.08%) |
Mar 16, 2020 | 18.92 | 19.43 | 18.50 | 18.86 | 30,583 | -1.76(-8.54%) |
Mar 13, 2020 | 20.58 | 20.74 | 20.26 | 20.62 | 314,981 | +0.91(+4.64%) |
Mar 12, 2020 | 19.90 | 19.98 | 19.47 | 19.70 | 27,063 | -1.72(-8.05%) |
Mar 11, 2020 | 21.50 | 21.52 | 21.25 | 21.43 | 13,640 | -0.64(-2.91%) |
Mar 10, 2020 | 22.04 | 22.07 | 21.63 | 22.07 | 21,853 | +0.78(+3.68%) |
Mar 09, 2020 | 21.21 | 21.52 | 20.86 | 21.29 | 15,570 | -0.86(-3.86%) |
Mar 06, 2020 | 22.22 | 22.22 | 21.94 | 22.14 | 19,767 | -0.48(-2.13%) |
Mar 05, 2020 | 22.65 | 22.82 | 22.58 | 22.62 | 24,405 | +0.01(+0.05%) |
Mar 04, 2020 | 22.54 | 22.64 | 22.46 | 22.61 | 15,665 | +0.32(+1.42%) |
Mar 03, 2020 | 22.42 | 22.58 | 22.09 | 22.29 | 26,721 | -0.09(-0.42%) |
Mar 02, 2020 | 22.07 | 22.39 | 22.07 | 22.39 | 9,486 | +0.40(+1.80%) |
Feb 28, 2020 | 21.54 | 21.99 | 21.32 | 21.99 | 31,824 | -0.17(-0.76%) |
Feb 27, 2020 | 22.23 | 22.44 | 22.09 | 22.16 | 15,199 | -0.20(-0.91%) |
Feb 26, 2020 | 22.42 | 22.56 | 22.35 | 22.36 | 5,929 | +0.25(+1.12%) |
Feb 25, 2020 | 22.47 | 22.47 | 22.08 | 22.12 | 5,946 | -0.08(-0.37%) |
Feb 24, 2020 | 21.99 | 22.25 | 21.89 | 22.20 | 215,461 | -0.71(-3.09%) |
Feb 21, 2020 | 23.00 | 23.00 | 22.91 | 22.91 | 2,932 | -0.15(-0.64%) |
Feb 20, 2020 | 23.27 | 23.27 | 22.99 | 23.05 | 3,974 | -0.24(-1.02%) |
Feb 19, 2020 | 23.31 | 23.31 | 23.29 | 23.29 | 3,102 | +0.18(+0.79%) |
Feb 18, 2020 | 23.04 | 23.17 | 23.04 | 23.11 | 14,322 | +0.02(+0.09%) |
Feb 14, 2020 | 23.14 | 23.19 | 23.07 | 23.09 | 4,670 | -0.05(-0.21%) |
Feb 13, 2020 | 23.16 | 23.23 | 22.92 | 23.14 | 8,443 | -0.26(-1.10%) |
Feb 12, 2020 | 23.25 | 23.41 | 23.23 | 23.39 | 9,338 | +0.41(+1.80%) |
Feb 11, 2020 | 22.95 | 23.10 | 22.95 | 22.98 | 26,248 | +0.32(+1.42%) |
Feb 10, 2020 | 22.44 | 22.66 | 22.44 | 22.66 | 4,579 | +0.25(+1.13%) |
Feb 07, 2020 | 22.55 | 22.55 | 22.36 | 22.41 | 10,644 | -0.23(-1.02%) |
Feb 06, 2020 | 22.70 | 22.75 | 22.64 | 22.64 | 7,002 | +0.11(+0.48%) |
Feb 05, 2020 | 22.88 | 22.88 | 22.48 | 22.53 | 4,558 | -0.00(-0.01%) |
Feb 04, 2020 | 22.39 | 22.67 | 22.39 | 22.53 | 19,465 | +0.78(+3.57%) |
Feb 03, 2020 | 21.50 | 21.82 | 21.50 | 21.75 | 24,578 | +0.35(+1.63%) |
Jan 31, 2020 | 21.48 | 21.49 | 21.32 | 21.41 | 99,599 | -0.47(-2.13%) |
Jan 30, 2020 | 21.61 | 21.87 | 21.47 | 21.87 | 9,878 | -0.24(-1.10%) |
Jan 29, 2020 | 22.22 | 22.22 | 22.09 | 22.11 | 9,081 | +0.18(+0.82%) |
Jan 28, 2020 | 21.84 | 21.98 | 21.74 | 21.93 | 9,766 | +0.18(+0.83%) |
Jan 27, 2020 | 21.28 | 21.88 | 21.28 | 21.75 | 28,749 | -0.83(-3.66%) |
Jan 24, 2020 | 22.86 | 22.86 | 22.43 | 22.58 | 11,513 | -0.41(-1.78%) |
Jan 23, 2020 | 22.87 | 23.00 | 22.70 | 22.99 | 11,406 | -0.28(-1.21%) |
Jan 22, 2020 | 23.43 | 23.43 | 23.23 | 23.27 | 5,863 | +0.06(+0.26%) |
Jan 21, 2020 | 23.22 | 23.27 | 23.14 | 23.21 | 21,692 | -0.84(-3.49%) |
Jan 17, 2020 | 23.99 | 24.05 | 23.97 | 24.05 | 13,468 | +0.17(+0.73%) |
Jan 16, 2020 | 23.91 | 23.91 | 23.82 | 23.87 | 9,723 | +0.08(+0.32%) |
Jan 15, 2020 | 23.75 | 23.83 | 23.75 | 23.80 | 4,769 | -0.07(-0.30%) |
Jan 14, 2020 | 23.92 | 23.94 | 23.80 | 23.87 | 10,406 | -0.26(-1.07%) |
Jan 13, 2020 | 23.90 | 24.15 | 23.88 | 24.13 | 15,480 | +0.46(+1.93%) |
Jan 10, 2020 | 23.62 | 23.71 | 23.56 | 23.67 | 8,580 | +0.19(+0.80%) |
Jan 09, 2020 | 23.46 | 23.48 | 23.41 | 23.48 | 2,763 | +0.23(+1.01%) |
Jan 08, 2020 | 23.08 | 23.37 | 23.08 | 23.25 | 2,651 | +0.05(+0.21%) |
Jan 07, 2020 | 23.18 | 23.23 | 23.17 | 23.20 | 6,766 | +0.10(+0.45%) |
Jan 06, 2020 | 22.96 | 23.10 | 22.96 | 23.10 | 3,794 | -0.03(-0.14%) |
Jan 03, 2020 | 23.05 | 23.23 | 23.05 | 23.13 | 7,603 | -0.36(-1.52%) |