Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.65 | 19.28 | 18.34 | 18.68 | 143,462 | +0.01(+0.05%) |
Mar 30, 2020 | 18.84 | 19.38 | 17.90 | 18.68 | 164,298 | +0.05(+0.24%) |
Mar 27, 2020 | 18.84 | 19.43 | 18.00 | 18.63 | 128,724 | -1.04(-5.30%) |
Mar 26, 2020 | 17.71 | 19.83 | 17.67 | 19.67 | 96,800 | +2.10(+11.97%) |
Mar 25, 2020 | 17.55 | 18.34 | 17.00 | 17.57 | 108,268 | +0.02(+0.10%) |
Mar 24, 2020 | 17.14 | 18.13 | 17.05 | 17.55 | 143,195 | +0.87(+5.22%) |
Mar 23, 2020 | 17.50 | 18.07 | 16.39 | 16.68 | 116,619 | +0.44(+2.74%) |
Mar 20, 2020 | 16.94 | 17.34 | 16.03 | 16.24 | 161,926 | -0.80(-4.68%) |
Mar 19, 2020 | 16.36 | 19.23 | 15.97 | 17.03 | 105,336 | +0.56(+3.41%) |
Mar 18, 2020 | 17.35 | 17.51 | 16.18 | 16.47 | 100,429 | -1.53(-8.51%) |
Mar 17, 2020 | 17.57 | 19.27 | 17.07 | 18.00 | 136,614 | +0.65(+3.76%) |
Mar 16, 2020 | 17.62 | 18.13 | 17.08 | 17.35 | 128,372 | -1.69(-8.86%) |
Mar 13, 2020 | 18.66 | 20.23 | 17.68 | 19.04 | 137,438 | +1.12(+6.27%) |
Mar 12, 2020 | 18.12 | 19.08 | 17.33 | 17.91 | 130,736 | -1.67(-8.52%) |
Mar 11, 2020 | 19.07 | 19.80 | 18.88 | 19.58 | 109,336 | +0.02(+0.09%) |
Mar 10, 2020 | 19.71 | 20.11 | 19.09 | 19.56 | 141,710 | +0.61(+3.20%) |
Mar 09, 2020 | 20.85 | 20.85 | 18.72 | 18.96 | 136,673 | -3.17(-14.34%) |
Mar 06, 2020 | 22.04 | 22.65 | 21.63 | 22.13 | 94,861 | -0.69(-3.02%) |
Mar 05, 2020 | 23.22 | 23.36 | 22.45 | 22.82 | 87,195 | -0.94(-3.97%) |
Mar 04, 2020 | 23.31 | 23.83 | 23.11 | 23.76 | 77,327 | +0.77(+3.35%) |
Mar 03, 2020 | 23.04 | 23.60 | 22.58 | 22.99 | 73,680 | +0.00(+0.00%) |
Mar 02, 2020 | 23.02 | 23.22 | 22.60 | 22.99 | 60,570 | +0.05(+0.20%) |
Feb 28, 2020 | 23.16 | 23.37 | 22.55 | 22.95 | 126,628 | -0.44(-1.86%) |
Feb 27, 2020 | 23.34 | 24.33 | 23.04 | 23.38 | 83,624 | -0.35(-1.48%) |
Feb 26, 2020 | 23.99 | 24.28 | 23.59 | 23.73 | 65,703 | -0.09(-0.38%) |
Feb 25, 2020 | 24.71 | 24.71 | 23.74 | 23.82 | 74,552 | -0.93(-3.78%) |
Feb 24, 2020 | 24.72 | 24.80 | 24.21 | 24.76 | 46,322 | -0.70(-2.74%) |
Feb 21, 2020 | 24.81 | 25.49 | 24.59 | 25.45 | 123,704 | +0.48(+1.93%) |
Feb 20, 2020 | 24.94 | 25.27 | 24.70 | 24.97 | 60,903 | +0.01(+0.04%) |
Feb 19, 2020 | 25.23 | 25.41 | 24.86 | 24.96 | 48,563 | -0.23(-0.93%) |
Feb 18, 2020 | 25.45 | 25.63 | 25.03 | 25.20 | 38,310 | -0.23(-0.92%) |
Feb 14, 2020 | 25.65 | 25.68 | 25.12 | 25.43 | 52,285 | -0.16(-0.63%) |
Feb 13, 2020 | 25.76 | 26.06 | 25.49 | 25.59 | 53,607 | -0.37(-1.42%) |
Feb 12, 2020 | 26.32 | 26.69 | 25.86 | 25.96 | 63,255 | -0.24(-0.93%) |
Feb 11, 2020 | 26.04 | 26.82 | 26.04 | 26.20 | 89,468 | +0.30(+1.15%) |
Feb 10, 2020 | 25.82 | 26.28 | 25.71 | 25.91 | 118,361 | +0.05(+0.21%) |
Feb 07, 2020 | 26.07 | 26.15 | 25.73 | 25.85 | 101,232 | -0.13(-0.48%) |
Feb 06, 2020 | 25.82 | 26.37 | 25.62 | 25.98 | 114,664 | +0.54(+2.12%) |
Feb 05, 2020 | 24.95 | 25.63 | 24.91 | 25.44 | 81,841 | +0.65(+2.61%) |
Feb 04, 2020 | 24.86 | 25.03 | 24.69 | 24.79 | 82,741 | +0.26(+1.06%) |
Feb 03, 2020 | 24.14 | 24.89 | 24.14 | 24.53 | 93,917 | +0.43(+1.79%) |
Jan 31, 2020 | 24.53 | 24.99 | 23.73 | 24.10 | 237,730 | -0.04(-0.15%) |
Jan 30, 2020 | 23.95 | 24.49 | 23.82 | 24.14 | 161,857 | -0.11(-0.44%) |
Jan 29, 2020 | 24.73 | 25.24 | 24.17 | 24.24 | 256,255 | -0.60(-2.42%) |
Jan 28, 2020 | 24.69 | 25.21 | 24.53 | 24.85 | 133,985 | +0.28(+1.13%) |
Jan 27, 2020 | 24.26 | 24.63 | 24.26 | 24.57 | 94,375 | -0.19(-0.76%) |
Jan 24, 2020 | 25.03 | 25.03 | 24.27 | 24.76 | 97,561 | -0.15(-0.61%) |
Jan 23, 2020 | 25.02 | 25.21 | 24.39 | 24.91 | 227,672 | -0.03(-0.11%) |
Jan 22, 2020 | 25.64 | 25.64 | 24.77 | 24.94 | 191,482 | -0.45(-1.77%) |
Jan 21, 2020 | 26.70 | 26.70 | 25.38 | 25.39 | 104,443 | -1.43(-5.33%) |
Jan 17, 2020 | 27.28 | 27.57 | 26.76 | 26.81 | 102,345 | -0.09(-0.33%) |
Jan 16, 2020 | 27.75 | 28.25 | 26.75 | 26.90 | 185,192 | -0.84(-3.01%) |
Jan 15, 2020 | 28.25 | 28.73 | 27.49 | 27.74 | 183,002 | -0.67(-2.34%) |
Jan 14, 2020 | 28.51 | 28.81 | 28.01 | 28.41 | 191,937 | -0.09(-0.32%) |
Jan 13, 2020 | 28.40 | 28.77 | 27.46 | 28.50 | 200,741 | +0.15(+0.54%) |
Jan 10, 2020 | 29.85 | 30.17 | 28.23 | 28.34 | 197,570 | -1.52(-5.09%) |
Jan 09, 2020 | 30.46 | 30.64 | 29.07 | 29.86 | 156,069 | -0.63(-2.06%) |
Jan 08, 2020 | 30.68 | 31.02 | 30.46 | 30.49 | 47,388 | -0.23(-0.76%) |
Jan 07, 2020 | 30.47 | 30.93 | 30.19 | 30.73 | 55,216 | +0.17(+0.56%) |
Jan 06, 2020 | 30.47 | 31.04 | 30.12 | 30.55 | 78,923 | -0.01(-0.03%) |
Jan 03, 2020 | 30.66 | 30.74 | 30.24 | 30.56 | 73,532 | -0.44(-1.42%) |