Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.16 | 21.40 | 20.89 | 20.89 | 2,485 | -0.10(-0.46%) |
Mar 30, 2020 | 21.00 | 21.25 | 20.85 | 20.99 | 6,442 | +0.20(+0.96%) |
Mar 27, 2020 | 20.64 | 20.85 | 20.64 | 20.79 | 11,100 | -0.16(-0.76%) |
Mar 26, 2020 | 20.64 | 21.13 | 20.55 | 20.95 | 22,816 | +0.48(+2.36%) |
Mar 25, 2020 | 20.08 | 20.53 | 20.08 | 20.47 | 1,343 | +0.92(+4.69%) |
Mar 24, 2020 | 19.36 | 19.61 | 19.36 | 19.55 | 4,335 | +1.59(+8.85%) |
Mar 23, 2020 | 17.87 | 18.55 | 17.70 | 17.96 | 11,417 | -1.14(-5.97%) |
Mar 20, 2020 | 19.35 | 19.40 | 19.08 | 19.10 | 3,100 | -0.03(-0.13%) |
Mar 19, 2020 | 19.13 | 19.13 | 18.76 | 19.13 | 2,207 | -0.27(-1.42%) |
Mar 18, 2020 | 19.66 | 20.36 | 19.38 | 19.40 | 19,769 | -0.95(-4.66%) |
Mar 17, 2020 | 19.35 | 20.50 | 19.35 | 20.35 | 5,403 | +0.96(+4.94%) |
Mar 16, 2020 | 18.58 | 20.02 | 17.38 | 19.39 | 63,400 | -2.60(-11.84%) |
Mar 13, 2020 | 21.45 | 21.99 | 20.67 | 21.99 | 6,500 | +0.57(+2.68%) |
Mar 12, 2020 | 21.33 | 21.92 | 20.84 | 21.42 | 20,377 | -2.01(-8.58%) |
Mar 11, 2020 | 24.28 | 24.28 | 23.39 | 23.43 | 16,763 | -1.23(-4.98%) |
Mar 10, 2020 | 24.66 | 24.66 | 24.50 | 24.66 | 2,878 | +0.41(+1.68%) |
Mar 09, 2020 | 23.47 | 24.85 | 23.47 | 24.25 | 13,322 | -1.93(-7.37%) |
Mar 06, 2020 | 25.44 | 26.18 | 25.37 | 26.18 | 6,000 | -0.05(-0.19%) |
Mar 05, 2020 | 26.36 | 26.40 | 26.22 | 26.23 | 4,624 | -0.49(-1.83%) |
Mar 04, 2020 | 26.55 | 26.78 | 26.27 | 26.72 | 8,499 | +0.81(+3.13%) |
Mar 03, 2020 | 26.38 | 26.38 | 25.91 | 25.91 | 11,879 | -0.19(-0.72%) |
Mar 02, 2020 | 25.69 | 26.10 | 25.69 | 26.10 | 10,153 | +0.59(+2.30%) |
Feb 28, 2020 | 25.75 | 25.85 | 25.23 | 25.51 | 16,500 | -0.93(-3.52%) |
Feb 27, 2020 | 26.71 | 26.87 | 26.44 | 26.44 | 17,618 | -0.21(-0.79%) |
Feb 26, 2020 | 27.17 | 27.17 | 26.63 | 26.65 | 17,271 | -0.37(-1.37%) |
Feb 25, 2020 | 27.27 | 27.43 | 26.84 | 27.02 | 7,574 | -0.35(-1.28%) |
Feb 24, 2020 | 27.40 | 27.50 | 27.25 | 27.37 | 8,769 | -0.73(-2.61%) |
Feb 21, 2020 | 28.12 | 28.12 | 27.95 | 28.11 | 2,500 | -0.02(-0.07%) |
Feb 20, 2020 | 28.31 | 28.35 | 28.06 | 28.12 | 2,970 | -0.37(-1.30%) |
Feb 19, 2020 | 28.53 | 28.54 | 28.27 | 28.50 | 13,656 | +0.25(+0.88%) |
Feb 18, 2020 | 28.58 | 28.58 | 28.20 | 28.25 | 11,948 | -0.03(-0.09%) |
Feb 14, 2020 | 28.59 | 28.59 | 28.24 | 28.27 | 1,000 | -0.01(-0.03%) |
Feb 13, 2020 | 28.36 | 28.36 | 28.23 | 28.28 | 1,850 | +0.09(+0.32%) |
Feb 12, 2020 | 28.33 | 28.46 | 28.19 | 28.19 | 9,514 | -0.08(-0.29%) |
Feb 11, 2020 | 28.39 | 28.49 | 28.22 | 28.27 | 3,586 | +0.18(+0.63%) |
Feb 10, 2020 | 28.10 | 28.17 | 28.01 | 28.09 | 5,801 | +0.07(+0.24%) |
Feb 07, 2020 | 28.15 | 28.15 | 28.03 | 28.03 | 4,800 | -0.03(-0.11%) |
Feb 06, 2020 | 28.43 | 28.58 | 28.06 | 28.06 | 13,401 | -0.25(-0.89%) |
Feb 05, 2020 | 28.25 | 28.36 | 28.20 | 28.31 | 12,803 | +0.20(+0.72%) |
Feb 04, 2020 | 28.29 | 28.29 | 28.04 | 28.11 | 1,787 | +0.33(+1.17%) |
Feb 03, 2020 | 27.82 | 28.13 | 27.79 | 27.79 | 10,279 | -0.14(-0.50%) |
Jan 31, 2020 | 28.16 | 28.16 | 27.81 | 27.93 | 11,100 | -0.29(-1.01%) |
Jan 30, 2020 | 28.34 | 28.37 | 28.13 | 28.21 | 6,278 | -0.08(-0.28%) |
Jan 29, 2020 | 28.44 | 28.44 | 28.10 | 28.29 | 8,819 | -0.03(-0.11%) |
Jan 28, 2020 | 28.32 | 28.52 | 28.23 | 28.32 | 6,184 | +0.22(+0.78%) |
Jan 27, 2020 | 28.38 | 28.40 | 27.68 | 28.10 | 22,492 | -0.49(-1.71%) |
Jan 24, 2020 | 28.64 | 28.79 | 28.59 | 28.59 | 2,200 | -0.02(-0.07%) |
Jan 23, 2020 | 28.69 | 28.79 | 28.43 | 28.61 | 10,436 | +0.06(+0.21%) |
Jan 22, 2020 | 28.67 | 28.78 | 28.55 | 28.55 | 6,366 | -0.14(-0.51%) |
Jan 21, 2020 | 28.79 | 28.79 | 28.61 | 28.70 | 6,671 | +0.20(+0.68%) |
Jan 17, 2020 | 28.94 | 28.94 | 28.41 | 28.50 | 11,500 | -0.06(-0.22%) |
Jan 16, 2020 | 28.43 | 28.56 | 28.34 | 28.56 | 7,186 | +0.43(+1.52%) |
Jan 15, 2020 | 28.39 | 28.39 | 28.10 | 28.14 | 37,493 | -0.08(-0.30%) |
Jan 14, 2020 | 28.32 | 28.32 | 28.22 | 28.22 | 6,054 | +0.07(+0.25%) |
Jan 13, 2020 | 28.32 | 28.32 | 28.13 | 28.15 | 7,381 | +0.05(+0.18%) |
Jan 10, 2020 | 28.54 | 28.54 | 28.01 | 28.10 | 9,900 | +0.01(+0.02%) |
Jan 09, 2020 | 28.49 | 28.49 | 28.06 | 28.09 | 3,689 | -0.18(-0.64%) |
Jan 08, 2020 | 28.32 | 28.38 | 28.20 | 28.28 | 5,418 | +0.06(+0.20%) |
Jan 07, 2020 | 28.50 | 28.52 | 28.15 | 28.22 | 12,226 | -0.32(-1.12%) |
Jan 06, 2020 | 28.51 | 28.70 | 28.32 | 28.54 | 1,605 | +0.25(+0.87%) |
Jan 03, 2020 | 28.28 | 28.47 | 28.22 | 28.30 | 3,900 | +0.09(+0.30%) |