Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.24 | 19.24 | 18.86 | 18.96 | 196,499 | -0.33(-1.70%) |
Mar 30, 2020 | 18.82 | 19.28 | 18.74 | 19.28 | 2,364 | +0.87(+4.75%) |
Mar 27, 2020 | 18.37 | 18.76 | 18.36 | 18.41 | 5,230 | -0.64(-3.37%) |
Mar 26, 2020 | 18.74 | 19.05 | 18.70 | 19.05 | 5,511 | +1.14(+6.34%) |
Mar 25, 2020 | 17.82 | 18.49 | 17.73 | 17.92 | 3,730 | +0.05(+0.31%) |
Mar 24, 2020 | 17.25 | 17.86 | 17.16 | 17.86 | 2,824 | +1.44(+8.78%) |
Mar 23, 2020 | 16.99 | 17.01 | 15.95 | 16.42 | 7,137 | -0.45(-2.69%) |
Mar 20, 2020 | 18.64 | 18.64 | 16.88 | 16.88 | 1,852 | -1.63(-8.80%) |
Mar 19, 2020 | 18.03 | 18.50 | 18.03 | 18.50 | 7,749 | +0.56(+3.11%) |
Mar 18, 2020 | 18.15 | 18.15 | 17.60 | 17.95 | 3,347 | -0.75(-4.01%) |
Mar 17, 2020 | 16.89 | 18.70 | 16.89 | 18.70 | 10,569 | +1.99(+11.90%) |
Mar 16, 2020 | 17.28 | 17.86 | 16.71 | 16.71 | 8,878 | -2.01(-10.72%) |
Mar 13, 2020 | 17.99 | 18.71 | 17.95 | 18.71 | 4,359 | +1.26(+7.22%) |
Mar 12, 2020 | 18.34 | 18.45 | 17.45 | 17.45 | 10,517 | -2.04(-10.45%) |
Mar 11, 2020 | 19.83 | 19.83 | 19.49 | 19.49 | 433 | -1.09(-5.32%) |
Mar 10, 2020 | 20.44 | 20.58 | 20.42 | 20.58 | 2,303 | +0.34(+1.70%) |
Mar 09, 2020 | 19.39 | 20.24 | 19.39 | 20.24 | 1,367 | -1.58(-7.24%) |
Mar 06, 2020 | 21.56 | 21.82 | 21.54 | 21.82 | 871 | +0.13(+0.62%) |
Mar 05, 2020 | 21.89 | 21.89 | 21.68 | 21.68 | 2,235 | -0.51(-2.32%) |
Mar 04, 2020 | 22.20 | 22.20 | 22.20 | 22.20 | 236 | +0.77(+3.60%) |
Mar 03, 2020 | 21.98 | 22.04 | 21.26 | 21.43 | 16,615 | -0.34(-1.55%) |
Mar 02, 2020 | 21.52 | 21.76 | 21.52 | 21.76 | 5,182 | +0.60(+2.83%) |
Feb 28, 2020 | 21.12 | 21.25 | 21.11 | 21.17 | 3,051 | -0.83(-3.77%) |
Feb 27, 2020 | 22.59 | 22.59 | 22.00 | 22.00 | 4,461 | -0.71(-3.14%) |
Feb 26, 2020 | 23.04 | 23.20 | 22.71 | 22.71 | 2,327 | -0.29(-1.24%) |
Feb 25, 2020 | 23.68 | 23.68 | 23.00 | 23.00 | 2,467 | -0.57(-2.43%) |
Feb 24, 2020 | 23.65 | 23.65 | 23.53 | 23.57 | 7,432 | -0.49(-2.03%) |
Feb 21, 2020 | 24.17 | 24.17 | 23.98 | 24.06 | 8,935 | -0.11(-0.45%) |
Feb 20, 2020 | 24.23 | 24.23 | 23.95 | 24.17 | 7,410 | -0.09(-0.35%) |
Feb 19, 2020 | 24.41 | 24.41 | 24.25 | 24.25 | 641 | -0.02(-0.08%) |
Feb 18, 2020 | 24.30 | 24.41 | 24.27 | 24.27 | 1,445 | -0.13(-0.54%) |
Feb 14, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 108 | -0.05(-0.22%) |
Feb 13, 2020 | 24.35 | 24.46 | 24.35 | 24.46 | 821 | +0.15(+0.60%) |
Feb 12, 2020 | 24.32 | 24.34 | 24.31 | 24.31 | 31,740 | -0.02(-0.06%) |
Feb 11, 2020 | 24.43 | 24.43 | 24.33 | 24.33 | 7,265 | +0.05(+0.19%) |
Feb 10, 2020 | 24.23 | 24.28 | 24.21 | 24.28 | 5,242 | +0.15(+0.64%) |
Feb 07, 2020 | 24.22 | 24.22 | 24.12 | 24.13 | 653 | -0.24(-0.97%) |
Feb 06, 2020 | 24.47 | 24.47 | 24.30 | 24.36 | 3,469 | +0.04(+0.15%) |
Feb 05, 2020 | 24.25 | 24.36 | 24.25 | 24.33 | 1,737 | +0.25(+1.05%) |
Feb 04, 2020 | 24.32 | 24.32 | 24.07 | 24.07 | 5,885 | +0.02(+0.10%) |
Feb 03, 2020 | 24.06 | 24.11 | 24.03 | 24.05 | 8,931 | +0.20(+0.82%) |
Jan 31, 2020 | 23.97 | 23.97 | 23.85 | 23.85 | 1,416 | -0.49(-2.02%) |
Jan 30, 2020 | 24.27 | 24.35 | 24.17 | 24.35 | 6,045 | +0.02(+0.08%) |
Jan 29, 2020 | 24.46 | 24.46 | 24.33 | 24.33 | 289 | -0.12(-0.47%) |
Jan 28, 2020 | 24.54 | 24.54 | 24.39 | 24.44 | 4,199 | +0.03(+0.14%) |
Jan 27, 2020 | 24.30 | 24.41 | 24.30 | 24.41 | 2,931 | -0.06(-0.25%) |
Jan 24, 2020 | 24.56 | 24.56 | 24.37 | 24.47 | 1,634 | -0.16(-0.67%) |
Jan 23, 2020 | 24.57 | 24.67 | 24.57 | 24.63 | 1,475 | +0.02(+0.07%) |
Jan 22, 2020 | 24.64 | 24.64 | 24.59 | 24.62 | 7,876 | +0.04(+0.15%) |
Jan 21, 2020 | 24.49 | 24.58 | 24.49 | 24.58 | 6,979 | -0.09(-0.35%) |
Jan 17, 2020 | 24.67 | 24.70 | 24.65 | 24.66 | 3,705 | +0.05(+0.20%) |
Jan 16, 2020 | 24.57 | 24.62 | 24.53 | 24.62 | 4,456 | +0.33(+1.36%) |
Jan 15, 2020 | 24.30 | 24.34 | 24.27 | 24.29 | 2,941 | +0.08(+0.31%) |
Jan 14, 2020 | 24.12 | 24.25 | 24.12 | 24.21 | 16,542 | -0.04(-0.17%) |
Jan 13, 2020 | 24.16 | 24.25 | 24.16 | 24.25 | 757 | +0.29(+1.22%) |
Jan 10, 2020 | 24.00 | 24.01 | 23.93 | 23.96 | 6,102 | -0.04(-0.15%) |
Jan 09, 2020 | 24.11 | 24.11 | 24.00 | 24.00 | 8,905 | +0.02(+0.07%) |
Jan 08, 2020 | 24.05 | 24.06 | 23.98 | 23.98 | 9,266 | +0.02(+0.07%) |
Jan 07, 2020 | 24.00 | 24.02 | 23.93 | 23.96 | 7,228 | -0.19(-0.78%) |
Jan 06, 2020 | 24.12 | 24.20 | 24.12 | 24.15 | 2,858 | -0.06(-0.24%) |
Jan 03, 2020 | 24.19 | 24.24 | 24.19 | 24.21 | 1,961 | +0.01(+0.03%) |