Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.64 | 19.28 | 18.34 | 18.68 | 143,499 | +0.01(+0.05%) |
Mar 30, 2020 | 18.83 | 19.38 | 17.89 | 18.67 | 164,341 | +0.05(+0.24%) |
Mar 27, 2020 | 18.83 | 19.42 | 17.99 | 18.63 | 128,757 | -1.04(-5.30%) |
Mar 26, 2020 | 17.70 | 19.82 | 17.66 | 19.67 | 96,825 | +2.10(+11.97%) |
Mar 25, 2020 | 17.55 | 18.33 | 16.99 | 17.57 | 108,296 | +0.02(+0.10%) |
Mar 24, 2020 | 17.14 | 18.12 | 17.05 | 17.55 | 143,232 | +0.87(+5.22%) |
Mar 23, 2020 | 17.49 | 18.06 | 16.39 | 16.68 | 116,649 | +0.44(+2.74%) |
Mar 20, 2020 | 16.94 | 17.34 | 16.02 | 16.23 | 161,967 | -0.80(-4.68%) |
Mar 19, 2020 | 16.36 | 19.22 | 15.96 | 17.03 | 105,364 | +0.56(+3.41%) |
Mar 18, 2020 | 17.35 | 17.50 | 16.18 | 16.47 | 100,455 | -1.53(-8.51%) |
Mar 17, 2020 | 17.57 | 19.26 | 17.07 | 18.00 | 136,649 | +0.65(+3.76%) |
Mar 16, 2020 | 17.62 | 18.13 | 17.08 | 17.35 | 128,405 | -1.69(-8.86%) |
Mar 13, 2020 | 18.65 | 20.22 | 17.67 | 19.03 | 137,474 | +1.12(+6.28%) |
Mar 12, 2020 | 18.12 | 19.08 | 17.33 | 17.91 | 130,770 | -1.67(-8.52%) |
Mar 11, 2020 | 19.06 | 19.79 | 18.87 | 19.58 | 109,364 | +0.02(+0.09%) |
Mar 10, 2020 | 19.70 | 20.11 | 19.09 | 19.56 | 141,747 | +0.61(+3.20%) |
Mar 09, 2020 | 20.85 | 20.85 | 18.71 | 18.95 | 136,708 | -3.17(-14.34%) |
Mar 06, 2020 | 22.03 | 22.65 | 21.63 | 22.12 | 94,885 | -0.69(-3.02%) |
Mar 05, 2020 | 23.21 | 23.35 | 22.44 | 22.81 | 87,217 | -0.94(-3.97%) |
Mar 04, 2020 | 23.30 | 23.82 | 23.10 | 23.76 | 77,347 | +0.77(+3.35%) |
Mar 03, 2020 | 23.03 | 23.59 | 22.58 | 22.99 | 73,699 | +0.00(+0.00%) |
Mar 02, 2020 | 23.01 | 23.21 | 22.59 | 22.99 | 60,585 | +0.05(+0.20%) |
Feb 28, 2020 | 23.16 | 23.37 | 22.54 | 22.94 | 126,661 | -0.43(-1.86%) |
Feb 27, 2020 | 23.34 | 24.33 | 23.03 | 23.37 | 83,646 | -0.35(-1.48%) |
Feb 26, 2020 | 23.99 | 24.27 | 23.58 | 23.73 | 65,720 | -0.09(-0.38%) |
Feb 25, 2020 | 24.70 | 24.70 | 23.73 | 23.82 | 74,572 | -0.93(-3.78%) |
Feb 24, 2020 | 24.71 | 24.79 | 24.20 | 24.75 | 46,334 | -0.70(-2.74%) |
Feb 21, 2020 | 24.80 | 25.49 | 24.58 | 25.45 | 123,736 | +0.48(+1.93%) |
Feb 20, 2020 | 24.93 | 25.26 | 24.70 | 24.97 | 60,918 | +0.01(+0.04%) |
Feb 19, 2020 | 25.23 | 25.41 | 24.86 | 24.96 | 48,576 | -0.23(-0.93%) |
Feb 18, 2020 | 25.44 | 25.62 | 25.03 | 25.19 | 38,320 | -0.23(-0.92%) |
Feb 14, 2020 | 25.64 | 25.68 | 25.12 | 25.42 | 52,298 | -0.16(-0.63%) |
Feb 13, 2020 | 25.76 | 26.05 | 25.49 | 25.59 | 53,621 | -0.37(-1.42%) |
Feb 12, 2020 | 26.31 | 26.68 | 25.85 | 25.95 | 63,272 | -0.24(-0.93%) |
Feb 11, 2020 | 26.04 | 26.81 | 26.04 | 26.20 | 89,491 | +0.30(+1.14%) |
Feb 10, 2020 | 25.81 | 26.27 | 25.70 | 25.90 | 118,391 | +0.05(+0.21%) |
Feb 07, 2020 | 26.06 | 26.14 | 25.72 | 25.85 | 101,258 | -0.13(-0.48%) |
Feb 06, 2020 | 25.81 | 26.37 | 25.61 | 25.97 | 114,694 | +0.54(+2.12%) |
Feb 05, 2020 | 24.94 | 25.63 | 24.90 | 25.43 | 81,862 | +0.65(+2.61%) |
Feb 04, 2020 | 24.86 | 25.03 | 24.69 | 24.79 | 82,762 | +0.26(+1.06%) |
Feb 03, 2020 | 24.14 | 24.88 | 24.14 | 24.53 | 93,941 | +0.43(+1.79%) |
Jan 31, 2020 | 24.53 | 24.98 | 23.73 | 24.09 | 237,791 | -0.04(-0.15%) |
Jan 30, 2020 | 23.94 | 24.48 | 23.82 | 24.13 | 161,899 | -0.11(-0.45%) |
Jan 29, 2020 | 24.72 | 25.24 | 24.17 | 24.24 | 256,321 | -0.60(-2.42%) |
Jan 28, 2020 | 24.69 | 25.20 | 24.53 | 24.84 | 134,020 | +0.28(+1.13%) |
Jan 27, 2020 | 24.26 | 24.62 | 24.26 | 24.56 | 94,399 | -0.19(-0.76%) |
Jan 24, 2020 | 25.03 | 25.03 | 24.26 | 24.75 | 97,586 | -0.15(-0.61%) |
Jan 23, 2020 | 25.01 | 25.20 | 24.38 | 24.90 | 227,731 | -0.03(-0.11%) |
Jan 22, 2020 | 25.63 | 25.63 | 24.76 | 24.93 | 191,531 | -0.45(-1.77%) |
Jan 21, 2020 | 26.69 | 26.69 | 25.37 | 25.38 | 104,470 | -1.43(-5.33%) |
Jan 17, 2020 | 27.28 | 27.56 | 26.75 | 26.81 | 102,371 | -0.09(-0.33%) |
Jan 16, 2020 | 27.74 | 28.25 | 26.74 | 26.90 | 185,240 | -0.84(-3.01%) |
Jan 15, 2020 | 28.25 | 28.73 | 27.48 | 27.73 | 183,049 | -0.66(-2.34%) |
Jan 14, 2020 | 28.51 | 28.80 | 28.00 | 28.40 | 191,986 | -0.09(-0.32%) |
Jan 13, 2020 | 28.39 | 28.76 | 27.45 | 28.49 | 200,792 | +0.15(+0.54%) |
Jan 10, 2020 | 29.85 | 30.16 | 28.23 | 28.34 | 197,621 | -1.52(-5.09%) |
Jan 09, 2020 | 30.45 | 30.64 | 29.06 | 29.85 | 156,110 | -0.63(-2.06%) |
Jan 08, 2020 | 30.67 | 31.01 | 30.45 | 30.48 | 47,400 | -0.23(-0.76%) |
Jan 07, 2020 | 30.47 | 30.92 | 30.18 | 30.72 | 55,230 | +0.17(+0.56%) |
Jan 06, 2020 | 30.47 | 31.03 | 30.11 | 30.55 | 78,944 | -0.01(-0.03%) |
Jan 03, 2020 | 30.65 | 30.73 | 30.23 | 30.56 | 73,551 | -0.44(-1.42%) |