Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.42 | 17.64 | 17.35 | 17.43 | 73,325 | +0.11(+0.64%) |
Mar 30, 2020 | 17.14 | 17.35 | 17.09 | 17.32 | 71,941 | +0.26(+1.50%) |
Mar 27, 2020 | 17.10 | 17.62 | 16.96 | 17.06 | 21,270 | -0.83(-4.61%) |
Mar 26, 2020 | 17.40 | 17.90 | 17.40 | 17.89 | 79,758 | +0.48(+2.74%) |
Mar 25, 2020 | 17.03 | 17.67 | 16.95 | 17.41 | 81,777 | +0.58(+3.43%) |
Mar 24, 2020 | 16.36 | 16.88 | 16.36 | 16.83 | 82,316 | +0.85(+5.34%) |
Mar 23, 2020 | 15.86 | 16.13 | 15.70 | 15.98 | 33,407 | -0.17(-1.08%) |
Mar 20, 2020 | 16.69 | 16.69 | 16.05 | 16.15 | 62,720 | +0.09(+0.57%) |
Mar 19, 2020 | 15.67 | 16.17 | 15.63 | 16.06 | 75,215 | +0.22(+1.39%) |
Mar 18, 2020 | 15.88 | 16.49 | 15.41 | 15.84 | 184,597 | -1.23(-7.20%) |
Mar 17, 2020 | 16.64 | 17.30 | 16.25 | 17.07 | 99,473 | +0.58(+3.50%) |
Mar 16, 2020 | 15.51 | 16.90 | 15.17 | 16.49 | 105,056 | -0.94(-5.42%) |
Mar 13, 2020 | 18.16 | 18.23 | 17.21 | 17.44 | 53,557 | +0.39(+2.26%) |
Mar 12, 2020 | 17.35 | 17.71 | 16.59 | 17.05 | 82,431 | -1.66(-8.87%) |
Mar 11, 2020 | 19.30 | 19.44 | 18.71 | 18.71 | 22,054 | -0.86(-4.39%) |
Mar 10, 2020 | 19.52 | 19.66 | 19.10 | 19.57 | 163,559 | +0.67(+3.52%) |
Mar 09, 2020 | 18.79 | 19.28 | 17.13 | 18.90 | 76,783 | -1.18(-5.89%) |
Mar 06, 2020 | 20.10 | 20.10 | 19.90 | 20.09 | 15,925 | -0.38(-1.84%) |
Mar 05, 2020 | 20.65 | 20.74 | 20.45 | 20.46 | 19,521 | -0.33(-1.59%) |
Mar 04, 2020 | 20.67 | 20.79 | 20.66 | 20.79 | 10,595 | +0.35(+1.70%) |
Mar 03, 2020 | 20.62 | 22.05 | 20.25 | 20.44 | 61,388 | -0.03(-0.13%) |
Mar 02, 2020 | 20.30 | 20.47 | 20.07 | 20.47 | 18,188 | +0.32(+1.59%) |
Feb 28, 2020 | 19.91 | 20.15 | 19.64 | 20.15 | 39,050 | -0.18(-0.90%) |
Feb 27, 2020 | 20.57 | 20.65 | 20.33 | 20.33 | 28,652 | -0.44(-2.12%) |
Feb 26, 2020 | 20.86 | 21.12 | 20.75 | 20.77 | 27,871 | +0.01(+0.04%) |
Feb 25, 2020 | 20.93 | 20.95 | 20.64 | 20.76 | 16,306 | -0.07(-0.36%) |
Feb 24, 2020 | 20.71 | 20.98 | 20.71 | 20.84 | 15,446 | -0.60(-2.78%) |
Feb 21, 2020 | 21.59 | 21.64 | 21.41 | 21.43 | 23,561 | -0.30(-1.39%) |
Feb 20, 2020 | 21.73 | 21.83 | 21.57 | 21.74 | 43,120 | -0.11(-0.50%) |
Feb 19, 2020 | 21.81 | 21.98 | 21.81 | 21.85 | 16,186 | +0.17(+0.80%) |
Feb 18, 2020 | 21.73 | 21.81 | 21.61 | 21.67 | 11,811 | -0.04(-0.20%) |
Feb 14, 2020 | 21.85 | 21.87 | 21.71 | 21.72 | 15,380 | +0.01(+0.04%) |
Feb 13, 2020 | 21.73 | 21.92 | 21.71 | 21.71 | 42,417 | -0.27(-1.21%) |
Feb 12, 2020 | 21.86 | 22.03 | 21.86 | 21.97 | 21,941 | +0.18(+0.84%) |
Feb 11, 2020 | 21.62 | 21.86 | 21.62 | 21.79 | 20,693 | +0.33(+1.56%) |
Feb 10, 2020 | 21.54 | 21.54 | 21.38 | 21.46 | 88,864 | +0.05(+0.25%) |
Feb 07, 2020 | 21.51 | 21.51 | 21.37 | 21.40 | 14,289 | -0.19(-0.90%) |
Feb 06, 2020 | 21.72 | 21.75 | 21.54 | 21.60 | 23,345 | -0.03(-0.15%) |
Feb 05, 2020 | 21.72 | 21.76 | 21.53 | 21.63 | 7,987 | +0.10(+0.45%) |
Feb 04, 2020 | 21.52 | 21.59 | 21.45 | 21.53 | 13,860 | +0.56(+2.68%) |
Feb 03, 2020 | 20.88 | 21.10 | 20.88 | 20.97 | 6,225 | +0.14(+0.67%) |
Jan 31, 2020 | 20.95 | 20.95 | 20.78 | 20.83 | 11,016 | -0.33(-1.58%) |
Jan 30, 2020 | 21.05 | 21.17 | 20.95 | 21.17 | 16,443 | -0.28(-1.28%) |
Jan 29, 2020 | 21.45 | 21.49 | 21.37 | 21.44 | 10,413 | +0.10(+0.47%) |
Jan 28, 2020 | 21.28 | 21.34 | 21.26 | 21.34 | 18,330 | +0.17(+0.78%) |
Jan 27, 2020 | 21.14 | 21.22 | 20.95 | 21.18 | 14,856 | -0.58(-2.67%) |
Jan 24, 2020 | 21.87 | 21.94 | 21.68 | 21.76 | 10,035 | -0.20(-0.92%) |
Jan 23, 2020 | 21.95 | 21.96 | 21.73 | 21.96 | 14,186 | -0.25(-1.14%) |
Jan 22, 2020 | 22.20 | 22.30 | 22.08 | 22.21 | 11,547 | +0.18(+0.83%) |
Jan 21, 2020 | 22.07 | 22.20 | 21.96 | 22.03 | 28,484 | -0.48(-2.12%) |
Jan 17, 2020 | 22.46 | 22.52 | 22.40 | 22.51 | 25,633 | +0.15(+0.67%) |
Jan 16, 2020 | 22.42 | 22.45 | 22.27 | 22.36 | 12,829 | +0.05(+0.23%) |
Jan 15, 2020 | 22.34 | 22.38 | 22.12 | 22.30 | 83,199 | -0.16(-0.69%) |
Jan 14, 2020 | 22.46 | 22.46 | 22.31 | 22.46 | 13,511 | -0.06(-0.29%) |
Jan 13, 2020 | 22.31 | 22.53 | 22.31 | 22.52 | 13,101 | +0.27(+1.24%) |
Jan 10, 2020 | 22.16 | 22.26 | 22.16 | 22.25 | 30,214 | +0.21(+0.96%) |
Jan 09, 2020 | 22.16 | 22.16 | 21.97 | 22.04 | 33,530 | +0.16(+0.71%) |
Jan 08, 2020 | 21.91 | 22.10 | 21.88 | 21.88 | 19,873 | -0.06(-0.29%) |
Jan 07, 2020 | 21.96 | 22.00 | 21.91 | 21.95 | 8,553 | +0.06(+0.30%) |
Jan 06, 2020 | 21.73 | 21.98 | 21.73 | 21.88 | 123,738 | -0.06(-0.25%) |
Jan 03, 2020 | 22.05 | 22.13 | 21.94 | 21.94 | 12,434 | -0.27(-1.20%) |