Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.29 | 19.66 | 19.24 | 19.60 | 366,284 | +0.39(+2.03%) |
Mar 30, 2020 | 19.02 | 19.33 | 18.94 | 19.21 | 163,530 | +0.20(+1.05%) |
Mar 27, 2020 | 18.85 | 19.29 | 18.69 | 19.01 | 376,117 | -0.46(-2.37%) |
Mar 26, 2020 | 18.90 | 19.54 | 18.83 | 19.47 | 190,757 | +0.42(+2.19%) |
Mar 25, 2020 | 18.67 | 19.35 | 18.35 | 19.06 | 133,848 | +1.12(+6.25%) |
Mar 24, 2020 | 17.65 | 18.14 | 17.65 | 17.94 | 120,069 | +1.40(+8.46%) |
Mar 23, 2020 | 16.73 | 16.86 | 16.38 | 16.54 | 183,269 | -0.12(-0.70%) |
Mar 20, 2020 | 17.01 | 17.30 | 16.60 | 16.65 | 160,010 | +0.21(+1.25%) |
Mar 19, 2020 | 16.29 | 16.56 | 15.92 | 16.45 | 347,958 | -0.64(-3.75%) |
Mar 18, 2020 | 17.44 | 17.64 | 16.79 | 17.09 | 325,439 | -1.57(-8.43%) |
Mar 17, 2020 | 18.64 | 18.86 | 18.37 | 18.66 | 412,205 | -0.07(-0.38%) |
Mar 16, 2020 | 18.49 | 19.28 | 18.28 | 18.73 | 184,803 | -2.23(-10.65%) |
Mar 13, 2020 | 21.20 | 21.30 | 20.43 | 20.97 | 225,129 | -0.07(-0.34%) |
Mar 12, 2020 | 21.85 | 21.85 | 20.75 | 21.04 | 133,405 | -2.46(-10.46%) |
Mar 11, 2020 | 24.06 | 24.17 | 23.49 | 23.50 | 184,239 | -0.77(-3.18%) |
Mar 10, 2020 | 24.55 | 24.55 | 23.95 | 24.27 | 272,614 | +0.22(+0.93%) |
Mar 09, 2020 | 24.44 | 24.57 | 24.03 | 24.04 | 78,107 | -1.59(-6.19%) |
Mar 06, 2020 | 25.51 | 25.64 | 25.38 | 25.63 | 112,732 | -0.36(-1.38%) |
Mar 05, 2020 | 26.05 | 26.13 | 25.89 | 25.99 | 74,583 | -0.13(-0.52%) |
Mar 04, 2020 | 25.91 | 26.12 | 25.84 | 26.12 | 71,977 | +0.70(+2.75%) |
Mar 03, 2020 | 25.51 | 25.83 | 25.42 | 25.42 | 72,450 | +0.23(+0.93%) |
Mar 02, 2020 | 25.10 | 25.21 | 24.93 | 25.19 | 60,126 | +0.27(+1.08%) |
Feb 28, 2020 | 24.69 | 25.03 | 24.58 | 24.92 | 694,679 | -0.68(-2.66%) |
Feb 27, 2020 | 25.90 | 25.93 | 25.60 | 25.60 | 53,533 | -0.62(-2.36%) |
Feb 26, 2020 | 26.40 | 26.44 | 26.20 | 26.22 | 62,028 | -0.26(-0.98%) |
Feb 25, 2020 | 26.78 | 26.88 | 26.47 | 26.48 | 48,783 | -0.30(-1.10%) |
Feb 24, 2020 | 26.82 | 26.95 | 26.77 | 26.78 | 74,027 | -0.57(-2.10%) |
Feb 21, 2020 | 27.28 | 27.36 | 27.28 | 27.35 | 24,419 | +0.01(+0.03%) |
Feb 20, 2020 | 27.37 | 27.37 | 27.27 | 27.34 | 39,840 | -0.15(-0.55%) |
Feb 19, 2020 | 27.55 | 27.55 | 27.49 | 27.50 | 16,027 | +0.02(+0.07%) |
Feb 18, 2020 | 27.53 | 27.59 | 27.48 | 27.48 | 40,238 | -0.11(-0.39%) |
Feb 14, 2020 | 27.54 | 27.65 | 27.54 | 27.59 | 164,247 | +0.19(+0.69%) |
Feb 13, 2020 | 27.34 | 27.45 | 27.34 | 27.40 | 38,137 | -0.04(-0.16%) |
Feb 12, 2020 | 27.41 | 27.45 | 27.34 | 27.44 | 81,512 | +0.14(+0.51%) |
Feb 11, 2020 | 27.35 | 27.42 | 27.30 | 27.30 | 12,151 | +0.09(+0.35%) |
Feb 10, 2020 | 27.18 | 27.29 | 27.18 | 27.21 | 46,544 | +0.06(+0.23%) |
Feb 07, 2020 | 27.23 | 27.23 | 27.14 | 27.15 | 13,380 | -0.13(-0.46%) |
Feb 06, 2020 | 27.22 | 27.27 | 27.14 | 27.27 | 20,557 | +0.04(+0.13%) |
Feb 05, 2020 | 27.21 | 27.25 | 27.16 | 27.24 | 33,022 | +0.03(+0.10%) |
Feb 04, 2020 | 27.13 | 27.24 | 27.11 | 27.21 | 121,241 | +0.22(+0.83%) |
Feb 03, 2020 | 26.97 | 27.03 | 26.91 | 26.99 | 85,983 | -0.06(-0.23%) |
Jan 31, 2020 | 27.06 | 27.10 | 26.94 | 27.05 | 55,529 | -0.04(-0.17%) |
Jan 30, 2020 | 27.07 | 27.12 | 27.00 | 27.09 | 36,823 | -0.04(-0.17%) |
Jan 29, 2020 | 27.08 | 27.17 | 27.03 | 27.14 | 32,338 | +0.15(+0.57%) |
Jan 28, 2020 | 26.99 | 27.07 | 26.97 | 26.99 | 130,664 | +0.03(+0.10%) |
Jan 27, 2020 | 27.14 | 27.14 | 26.93 | 26.96 | 60,286 | -0.39(-1.41%) |
Jan 24, 2020 | 27.34 | 27.44 | 27.28 | 27.34 | 55,195 | +0.09(+0.34%) |
Jan 23, 2020 | 27.25 | 27.31 | 27.12 | 27.25 | 26,607 | +0.01(+0.02%) |
Jan 22, 2020 | 27.30 | 27.33 | 27.24 | 27.25 | 27,332 | +0.01(+0.03%) |
Jan 21, 2020 | 27.24 | 27.25 | 27.15 | 27.24 | 63,723 | -0.17(-0.62%) |
Jan 17, 2020 | 27.34 | 27.42 | 27.32 | 27.41 | 23,973 | +0.13(+0.46%) |
Jan 16, 2020 | 27.24 | 27.31 | 27.22 | 27.28 | 30,329 | +0.17(+0.63%) |
Jan 15, 2020 | 27.02 | 27.14 | 27.02 | 27.11 | 26,429 | +0.08(+0.30%) |
Jan 14, 2020 | 27.01 | 27.08 | 27.01 | 27.03 | 32,097 | +0.00(+0.00%) |
Jan 13, 2020 | 26.95 | 27.03 | 26.90 | 27.03 | 39,703 | +0.17(+0.63%) |
Jan 10, 2020 | 26.90 | 26.91 | 26.82 | 26.86 | 64,673 | +0.05(+0.18%) |
Jan 09, 2020 | 26.85 | 26.85 | 26.79 | 26.81 | 50,137 | -0.03(-0.12%) |
Jan 08, 2020 | 26.88 | 26.95 | 26.83 | 26.84 | 39,644 | -0.17(-0.63%) |
Jan 07, 2020 | 27.05 | 27.10 | 26.97 | 27.01 | 144,971 | +0.00(+0.00%) |
Jan 06, 2020 | 26.98 | 27.06 | 26.97 | 27.01 | 72,486 | -0.04(-0.13%) |
Jan 03, 2020 | 27.02 | 27.16 | 27.01 | 27.05 | 115,519 | -0.08(-0.30%) |