Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.42 | 14.60 | 13.80 | 14.38 | 27,453 | -0.22(-1.51%) |
Mar 30, 2020 | 15.18 | 15.18 | 13.56 | 14.60 | 270,488 | -1.03(-6.61%) |
Mar 27, 2020 | 15.31 | 15.80 | 14.65 | 15.64 | 30,286 | -0.04(-0.24%) |
Mar 26, 2020 | 16.18 | 16.47 | 15.58 | 15.67 | 24,007 | -0.76(-4.63%) |
Mar 25, 2020 | 15.99 | 16.60 | 15.87 | 16.44 | 8,853 | +0.63(+3.97%) |
Mar 24, 2020 | 15.71 | 16.38 | 15.52 | 15.81 | 29,707 | +0.43(+2.80%) |
Mar 23, 2020 | 15.21 | 16.17 | 13.25 | 15.38 | 16,489 | -0.40(-2.55%) |
Mar 20, 2020 | 14.88 | 16.61 | 14.35 | 15.78 | 41,670 | +0.88(+5.90%) |
Mar 19, 2020 | 15.05 | 15.30 | 11.16 | 14.90 | 71,434 | -0.90(-5.69%) |
Mar 18, 2020 | 17.37 | 18.19 | 12.63 | 15.80 | 31,207 | -3.10(-16.41%) |
Mar 17, 2020 | 18.39 | 19.09 | 17.48 | 18.90 | 58,586 | +0.05(+0.28%) |
Mar 16, 2020 | 20.05 | 20.05 | 17.10 | 18.85 | 62,459 | -2.87(-13.21%) |
Mar 13, 2020 | 20.83 | 22.00 | 20.83 | 21.72 | 20,156 | +1.19(+5.79%) |
Mar 12, 2020 | 21.69 | 23.38 | 20.48 | 20.53 | 113,431 | -1.88(-8.39%) |
Mar 11, 2020 | 23.89 | 23.89 | 20.59 | 22.41 | 13,647 | -1.01(-4.31%) |
Mar 10, 2020 | 25.09 | 25.09 | 23.42 | 23.42 | 12,537 | -0.72(-2.98%) |
Mar 09, 2020 | 23.95 | 24.18 | 22.28 | 24.13 | 20,418 | -0.50(-2.02%) |
Mar 06, 2020 | 24.33 | 24.97 | 24.33 | 24.63 | 21,618 | -0.33(-1.31%) |
Mar 05, 2020 | 24.65 | 24.96 | 24.60 | 24.96 | 13,732 | -0.13(-0.51%) |
Mar 04, 2020 | 24.65 | 25.09 | 24.65 | 25.09 | 10,652 | +0.14(+0.58%) |
Mar 03, 2020 | 24.87 | 24.99 | 24.85 | 24.94 | 9,650 | +0.13(+0.54%) |
Mar 02, 2020 | 24.42 | 24.88 | 24.42 | 24.81 | 7,108 | -0.16(-0.62%) |
Feb 28, 2020 | 24.64 | 24.99 | 24.29 | 24.96 | 31,017 | +0.01(+0.04%) |
Feb 27, 2020 | 24.99 | 24.99 | 24.44 | 24.95 | 18,698 | +0.05(+0.20%) |
Feb 26, 2020 | 24.88 | 24.94 | 24.56 | 24.91 | 14,795 | +0.25(+1.03%) |
Feb 25, 2020 | 24.86 | 24.99 | 24.04 | 24.65 | 71,369 | -0.32(-1.27%) |
Feb 24, 2020 | 24.35 | 25.04 | 24.35 | 24.97 | 11,650 | +0.14(+0.55%) |
Feb 21, 2020 | 24.62 | 25.04 | 24.62 | 24.83 | 25,795 | -0.09(-0.36%) |
Feb 20, 2020 | 24.61 | 25.32 | 24.61 | 24.92 | 55,077 | +0.02(+0.06%) |
Feb 19, 2020 | 25.02 | 25.03 | 24.74 | 24.91 | 3,639 | -0.16(-0.65%) |
Feb 18, 2020 | 24.24 | 25.07 | 24.24 | 25.07 | 9,484 | +0.33(+1.32%) |
Feb 14, 2020 | 25.35 | 25.48 | 24.24 | 24.74 | 29,242 | -0.34(-1.34%) |
Feb 13, 2020 | 25.29 | 25.32 | 25.08 | 25.08 | 6,117 | -0.36(-1.42%) |
Feb 12, 2020 | 25.21 | 25.56 | 25.21 | 25.44 | 8,605 | -0.05(-0.18%) |
Feb 11, 2020 | 25.36 | 25.56 | 25.36 | 25.48 | 7,197 | -0.03(-0.11%) |
Feb 10, 2020 | 25.12 | 25.57 | 25.12 | 25.51 | 2,126 | +0.22(+0.87%) |
Feb 07, 2020 | 25.13 | 25.35 | 25.12 | 25.29 | 2,297 | -0.11(-0.41%) |
Feb 06, 2020 | 25.06 | 25.54 | 25.06 | 25.40 | 6,504 | +0.22(+0.87%) |
Feb 05, 2020 | 25.36 | 25.36 | 25.04 | 25.18 | 49,202 | -0.17(-0.66%) |
Feb 04, 2020 | 25.22 | 25.35 | 25.16 | 25.35 | 9,972 | +0.17(+0.67%) |
Feb 03, 2020 | 25.09 | 25.27 | 25.09 | 25.18 | 4,776 | +0.07(+0.26%) |
Jan 31, 2020 | 25.26 | 25.36 | 25.06 | 25.11 | 6,161 | -0.06(-0.24%) |
Jan 30, 2020 | 25.30 | 25.40 | 25.07 | 25.17 | 16,315 | -0.31(-1.21%) |
Jan 29, 2020 | 25.27 | 25.51 | 25.14 | 25.48 | 10,600 | +0.30(+1.18%) |
Jan 28, 2020 | 25.36 | 26.15 | 25.14 | 25.18 | 13,572 | -0.18(-0.70%) |
Jan 27, 2020 | 25.06 | 25.58 | 25.06 | 25.36 | 4,348 | -0.09(-0.36%) |
Jan 24, 2020 | 25.48 | 25.49 | 25.36 | 25.45 | 7,832 | -0.02(-0.07%) |
Jan 23, 2020 | 25.47 | 25.61 | 25.46 | 25.47 | 7,375 | -0.11(-0.41%) |
Jan 22, 2020 | 26.15 | 26.15 | 25.40 | 25.58 | 4,669 | +0.12(+0.47%) |
Jan 21, 2020 | 25.14 | 26.13 | 25.14 | 25.46 | 2,946 | -0.02(-0.07%) |
Jan 17, 2020 | 25.56 | 25.56 | 25.36 | 25.47 | 2,819 | +0.03(+0.13%) |
Jan 16, 2020 | 25.62 | 26.11 | 25.34 | 25.44 | 20,196 | +0.21(+0.84%) |
Jan 15, 2020 | 25.13 | 25.35 | 25.12 | 25.23 | 8,045 | -0.10(-0.38%) |
Jan 14, 2020 | 25.19 | 25.36 | 25.19 | 25.33 | 6,753 | +0.33(+1.30%) |
Jan 13, 2020 | 25.24 | 25.24 | 25.00 | 25.00 | 3,474 | -0.19(-0.76%) |
Jan 10, 2020 | 25.00 | 25.24 | 25.00 | 25.19 | 13,576 | +0.10(+0.40%) |
Jan 09, 2020 | 25.39 | 25.39 | 25.05 | 25.09 | 2,457 | -0.19(-0.74%) |
Jan 08, 2020 | 25.23 | 25.42 | 25.04 | 25.28 | 6,114 | -0.05(-0.19%) |
Jan 07, 2020 | 25.29 | 25.33 | 25.29 | 25.33 | 3,234 | -0.01(-0.06%) |
Jan 06, 2020 | 25.40 | 25.42 | 25.21 | 25.34 | 5,792 | -0.03(-0.13%) |
Jan 03, 2020 | 25.71 | 25.71 | 25.27 | 25.37 | 1,566 | -0.04(-0.15%) |