Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.71 | 18.71 | 18.35 | 18.52 | 7,769 | +0.17(+0.92%) |
Mar 30, 2020 | 18.13 | 18.49 | 18.13 | 18.35 | 12,395 | +0.70(+3.96%) |
Mar 27, 2020 | 17.61 | 17.77 | 17.61 | 17.65 | 2,620 | -0.31(-1.74%) |
Mar 26, 2020 | 17.91 | 18.08 | 17.80 | 17.96 | 5,533 | +0.90(+5.29%) |
Mar 25, 2020 | 16.94 | 17.56 | 16.94 | 17.06 | 3,262 | +0.08(+0.45%) |
Mar 24, 2020 | 17.29 | 17.29 | 16.62 | 16.98 | 2,200 | +1.29(+8.24%) |
Mar 23, 2020 | 15.69 | 16.15 | 15.48 | 15.69 | 12,553 | -0.67(-4.07%) |
Mar 20, 2020 | 16.88 | 16.88 | 16.35 | 16.35 | 2,208 | -0.43(-2.59%) |
Mar 19, 2020 | 16.68 | 17.06 | 16.68 | 16.79 | 3,202 | +0.20(+1.20%) |
Mar 18, 2020 | 15.99 | 17.12 | 15.99 | 16.59 | 14,036 | -1.00(-5.66%) |
Mar 17, 2020 | 16.22 | 17.76 | 16.22 | 17.59 | 17,222 | +1.07(+6.47%) |
Mar 16, 2020 | 15.71 | 17.58 | 15.71 | 16.52 | 19,187 | -1.31(-7.35%) |
Mar 13, 2020 | 17.67 | 18.02 | 17.15 | 17.83 | 3,996 | +0.36(+2.05%) |
Mar 12, 2020 | 17.87 | 17.87 | 17.47 | 17.47 | 2,535 | -1.39(-7.39%) |
Mar 11, 2020 | 18.94 | 19.20 | 18.81 | 18.86 | 912 | -0.24(-1.24%) |
Mar 10, 2020 | 19.41 | 19.41 | 19.01 | 19.10 | 1,058 | -0.05(-0.28%) |
Mar 09, 2020 | 19.03 | 19.62 | 19.02 | 19.16 | 5,716 | -1.21(-5.92%) |
Mar 06, 2020 | 20.17 | 20.36 | 20.17 | 20.36 | 525 | -0.41(-1.97%) |
Mar 05, 2020 | 20.87 | 20.88 | 20.60 | 20.77 | 4,413 | +0.53(+2.63%) |
Mar 04, 2020 | 20.24 | 20.24 | 20.24 | 66 | +0.00(+0.00%) | |
Mar 03, 2020 | 20.97 | 20.97 | 20.24 | 20.24 | 1,169 | -0.44(-2.14%) |
Mar 02, 2020 | 19.97 | 20.68 | 19.97 | 20.68 | 1,735 | +0.77(+3.87%) |
Feb 28, 2020 | 19.43 | 19.91 | 19.43 | 19.91 | 2,103 | -0.38(-1.86%) |
Feb 27, 2020 | 20.45 | 20.93 | 20.29 | 20.29 | 3,260 | -0.72(-3.41%) |
Feb 26, 2020 | 20.76 | 21.39 | 20.74 | 21.00 | 2,974 | -0.16(-0.78%) |
Feb 25, 2020 | 22.06 | 22.06 | 21.06 | 21.17 | 3,952 | -0.55(-2.53%) |
Feb 24, 2020 | 21.85 | 21.94 | 21.72 | 21.72 | 9,505 | -0.52(-2.33%) |
Feb 21, 2020 | 22.18 | 22.31 | 22.18 | 22.23 | 7,256 | +0.04(+0.19%) |
Feb 20, 2020 | 22.19 | 22.19 | 22.19 | 22.19 | 1,015 | -0.27(-1.21%) |
Feb 19, 2020 | 22.39 | 22.46 | 22.37 | 22.46 | 1,127 | -0.02(-0.08%) |
Feb 18, 2020 | 22.48 | 22.48 | 22.48 | 4 | +0.00(+0.00%) | |
Feb 14, 2020 | 22.43 | 22.48 | 22.43 | 22.48 | 105 | -0.04(-0.17%) |
Feb 13, 2020 | 22.76 | 22.76 | 22.52 | 22.52 | 984 | -0.20(-0.90%) |
Feb 12, 2020 | 22.73 | 22.74 | 22.70 | 22.72 | 8,569 | +0.06(+0.27%) |
Feb 11, 2020 | 22.66 | 22.66 | 22.66 | 22 | +0.00(+0.00%) | |
Feb 10, 2020 | 22.35 | 22.66 | 22.35 | 22.66 | 583 | +0.27(+1.21%) |
Feb 07, 2020 | 22.48 | 22.50 | 22.39 | 22.39 | 1,787 | -0.29(-1.30%) |
Feb 06, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 642 | +0.06(+0.25%) |
Feb 05, 2020 | 22.56 | 22.68 | 22.56 | 22.63 | 957 | +0.31(+1.39%) |
Feb 04, 2020 | 22.30 | 22.42 | 22.29 | 22.32 | 1,407 | +0.31(+1.42%) |
Feb 03, 2020 | 22.07 | 22.12 | 22.01 | 22.01 | 1,897 | +0.28(+1.29%) |
Jan 31, 2020 | 21.80 | 21.82 | 21.71 | 21.73 | 11,043 | -0.35(-1.61%) |
Jan 30, 2020 | 22.05 | 22.25 | 21.96 | 22.08 | 9,502 | -0.26(-1.18%) |
Jan 29, 2020 | 22.43 | 22.43 | 22.34 | 22.34 | 690 | +0.02(+0.09%) |
Jan 28, 2020 | 22.07 | 22.32 | 22.07 | 22.32 | 2,883 | +0.14(+0.62%) |
Jan 27, 2020 | 21.85 | 22.23 | 21.85 | 22.19 | 10,342 | -0.03(-0.15%) |
Jan 24, 2020 | 22.29 | 22.29 | 22.17 | 22.22 | 52,902 | -0.52(-2.30%) |
Jan 23, 2020 | 22.82 | 22.84 | 22.72 | 22.74 | 1,661 | -0.26(-1.12%) |
Jan 22, 2020 | 23.00 | 23.02 | 22.95 | 23.00 | 3,140 | +0.00(+0.00%) |
Jan 21, 2020 | 22.97 | 23.01 | 22.94 | 23.00 | 3,818 | +0.00(+0.00%) |
Jan 17, 2020 | 23.20 | 23.20 | 23.00 | 23.00 | 841 | -0.11(-0.47%) |
Jan 16, 2020 | 23.26 | 23.26 | 23.07 | 23.11 | 600 | +0.18(+0.76%) |
Jan 15, 2020 | 22.90 | 22.97 | 22.89 | 22.93 | 4,334 | +0.32(+1.43%) |
Jan 14, 2020 | 22.38 | 22.71 | 22.38 | 22.61 | 1,831 | +0.28(+1.23%) |
Jan 13, 2020 | 22.19 | 22.34 | 22.19 | 22.33 | 723 | +0.02(+0.09%) |
Jan 10, 2020 | 22.34 | 22.42 | 22.32 | 22.32 | 1,262 | +0.08(+0.34%) |
Jan 09, 2020 | 22.26 | 22.33 | 22.24 | 22.24 | 1,147 | +0.08(+0.34%) |
Jan 08, 2020 | 22.09 | 22.16 | 22.08 | 22.16 | 827 | +0.08(+0.34%) |
Jan 07, 2020 | 22.11 | 22.20 | 22.09 | 22.09 | 9,893 | -0.07(-0.32%) |
Jan 06, 2020 | 22.31 | 22.31 | 21.93 | 22.16 | 1,021 | -0.14(-0.62%) |
Jan 03, 2020 | 22.30 | 22.30 | 22.30 | 49 | +0.00(+0.00%) |