Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.90 | 21.09 | 20.53 | 20.64 | 97,674 | -0.37(-1.74%) |
Mar 30, 2020 | 20.43 | 21.03 | 20.37 | 21.00 | 562,449 | +0.73(+3.60%) |
Mar 27, 2020 | 20.54 | 20.81 | 20.14 | 20.27 | 152,848 | -0.65(-3.11%) |
Mar 26, 2020 | 19.78 | 20.97 | 19.78 | 20.92 | 666,071 | +1.11(+5.59%) |
Mar 25, 2020 | 19.94 | 20.49 | 19.36 | 19.82 | 188,186 | +0.27(+1.40%) |
Mar 24, 2020 | 18.88 | 19.54 | 18.81 | 19.54 | 772,360 | +1.58(+8.77%) |
Mar 23, 2020 | 18.46 | 18.46 | 17.55 | 17.97 | 179,374 | -0.56(-3.00%) |
Mar 20, 2020 | 19.73 | 19.73 | 18.52 | 18.52 | 232,817 | -0.80(-4.16%) |
Mar 19, 2020 | 19.03 | 19.73 | 18.61 | 19.33 | 132,622 | +0.20(+1.07%) |
Mar 18, 2020 | 19.06 | 19.46 | 18.23 | 19.12 | 152,658 | -1.20(-5.91%) |
Mar 17, 2020 | 19.48 | 20.45 | 18.94 | 20.32 | 191,889 | +1.14(+5.94%) |
Mar 16, 2020 | 19.35 | 20.50 | 19.18 | 19.18 | 162,144 | -2.48(-11.44%) |
Mar 13, 2020 | 21.07 | 21.70 | 19.95 | 21.66 | 178,875 | +1.82(+9.15%) |
Mar 12, 2020 | 20.49 | 21.29 | 19.84 | 19.84 | 408,961 | -2.09(-9.52%) |
Mar 11, 2020 | 22.35 | 22.46 | 21.65 | 21.93 | 165,718 | -1.05(-4.58%) |
Mar 10, 2020 | 22.76 | 22.98 | 21.89 | 22.98 | 448,491 | +0.97(+4.39%) |
Mar 09, 2020 | 22.30 | 22.66 | 21.85 | 22.02 | 214,033 | -1.66(-7.01%) |
Mar 06, 2020 | 23.35 | 23.76 | 23.13 | 23.68 | 131,754 | -0.41(-1.71%) |
Mar 05, 2020 | 24.27 | 24.47 | 23.90 | 24.09 | 133,542 | -0.78(-3.14%) |
Mar 04, 2020 | 24.34 | 24.87 | 24.17 | 24.87 | 113,581 | +1.03(+4.32%) |
Mar 03, 2020 | 24.65 | 24.82 | 23.73 | 23.84 | 299,841 | -0.68(-2.78%) |
Mar 02, 2020 | 23.66 | 24.52 | 23.40 | 24.52 | 277,427 | +0.98(+4.17%) |
Feb 28, 2020 | 22.90 | 23.54 | 22.76 | 23.54 | 616,919 | -0.10(-0.42%) |
Feb 27, 2020 | 24.26 | 24.59 | 23.64 | 23.64 | 271,742 | -1.15(-4.64%) |
Feb 26, 2020 | 24.95 | 25.22 | 24.74 | 24.79 | 96,285 | -0.04(-0.14%) |
Feb 25, 2020 | 25.73 | 25.75 | 24.79 | 24.83 | 154,307 | -0.79(-3.07%) |
Feb 24, 2020 | 25.69 | 25.85 | 25.53 | 25.62 | 142,961 | -0.85(-3.23%) |
Feb 21, 2020 | 26.65 | 26.65 | 26.40 | 26.47 | 71,302 | -0.29(-1.08%) |
Feb 20, 2020 | 26.80 | 26.87 | 26.58 | 26.76 | 44,951 | -0.10(-0.36%) |
Feb 19, 2020 | 26.85 | 26.90 | 26.83 | 26.86 | 44,585 | +0.14(+0.52%) |
Feb 18, 2020 | 26.78 | 26.78 | 26.65 | 26.72 | 259,571 | -0.08(-0.29%) |
Feb 14, 2020 | 26.78 | 26.82 | 26.72 | 26.79 | 58,901 | +0.05(+0.19%) |
Feb 13, 2020 | 26.69 | 26.83 | 26.69 | 26.74 | 63,657 | -0.04(-0.15%) |
Feb 12, 2020 | 26.78 | 26.80 | 26.71 | 26.78 | 225,541 | +0.17(+0.62%) |
Feb 11, 2020 | 26.71 | 26.75 | 26.60 | 26.61 | 63,750 | +0.06(+0.23%) |
Feb 10, 2020 | 26.33 | 26.55 | 26.32 | 26.55 | 105,589 | +0.17(+0.65%) |
Feb 07, 2020 | 26.52 | 26.52 | 26.34 | 26.38 | 90,522 | -0.13(-0.49%) |
Feb 06, 2020 | 26.52 | 26.52 | 26.43 | 26.51 | 87,525 | +0.13(+0.48%) |
Feb 05, 2020 | 26.41 | 26.42 | 26.25 | 26.39 | 136,748 | +0.27(+1.05%) |
Feb 04, 2020 | 26.05 | 26.20 | 26.05 | 26.11 | 130,492 | +0.39(+1.52%) |
Feb 03, 2020 | 25.61 | 25.84 | 25.61 | 25.72 | 77,431 | +0.18(+0.72%) |
Jan 31, 2020 | 25.99 | 25.99 | 25.45 | 25.54 | 77,192 | -0.45(-1.71%) |
Jan 30, 2020 | 25.78 | 25.98 | 25.69 | 25.98 | 95,830 | +0.08(+0.30%) |
Jan 29, 2020 | 26.03 | 26.10 | 25.91 | 25.91 | 106,879 | -0.01(-0.03%) |
Jan 28, 2020 | 25.81 | 25.99 | 25.73 | 25.92 | 300,501 | +0.26(+1.00%) |
Jan 27, 2020 | 25.66 | 25.76 | 25.55 | 25.66 | 89,840 | -0.39(-1.50%) |
Jan 24, 2020 | 26.39 | 26.39 | 25.96 | 26.05 | 70,062 | -0.23(-0.88%) |
Jan 23, 2020 | 26.29 | 26.29 | 26.10 | 26.28 | 55,122 | +0.01(+0.03%) |
Jan 22, 2020 | 26.35 | 26.69 | 26.24 | 26.27 | 78,451 | +0.05(+0.19%) |
Jan 21, 2020 | 26.27 | 26.29 | 26.21 | 26.22 | 74,030 | -0.06(-0.22%) |
Jan 17, 2020 | 26.23 | 26.28 | 26.21 | 26.28 | 34,721 | +0.11(+0.43%) |
Jan 16, 2020 | 26.09 | 26.17 | 26.08 | 26.17 | 92,621 | +0.22(+0.86%) |
Jan 15, 2020 | 25.91 | 26.09 | 25.90 | 25.95 | 91,961 | +0.06(+0.22%) |
Jan 14, 2020 | 25.90 | 26.20 | 25.88 | 25.89 | 58,399 | -0.05(-0.20%) |
Jan 13, 2020 | 25.85 | 25.94 | 25.81 | 25.94 | 73,856 | +0.18(+0.70%) |
Jan 10, 2020 | 25.90 | 25.90 | 25.72 | 25.76 | 42,471 | -0.06(-0.23%) |
Jan 09, 2020 | 25.84 | 25.88 | 25.77 | 25.82 | 38,490 | +0.17(+0.66%) |
Jan 08, 2020 | 25.56 | 25.76 | 25.52 | 25.65 | 80,428 | +0.14(+0.57%) |
Jan 07, 2020 | 25.53 | 25.58 | 25.48 | 25.51 | 68,967 | -0.06(-0.24%) |
Jan 06, 2020 | 25.36 | 25.62 | 25.36 | 25.57 | 114,089 | +0.07(+0.27%) |
Jan 03, 2020 | 25.47 | 25.58 | 25.35 | 25.50 | 79,672 | -0.16(-0.64%) |