Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.26 | 19.26 | 19.00 | 19.00 | 385 | +0.14(+0.74%) |
Mar 30, 2020 | 18.74 | 18.86 | 18.69 | 18.86 | 9,911 | +0.27(+1.45%) |
Mar 27, 2020 | 18.91 | 18.91 | 18.59 | 18.59 | 9,370 | -1.18(-5.98%) |
Mar 26, 2020 | 19.28 | 19.77 | 19.28 | 19.77 | 8,212 | +0.52(+2.70%) |
Mar 25, 2020 | 18.89 | 19.56 | 18.84 | 19.25 | 147,700 | +0.68(+3.67%) |
Mar 24, 2020 | 18.24 | 18.68 | 18.24 | 18.57 | 4,069 | +1.54(+9.02%) |
Mar 23, 2020 | 17.09 | 17.28 | 16.75 | 17.03 | 48,154 | -0.25(-1.47%) |
Mar 20, 2020 | 18.12 | 18.12 | 17.29 | 17.29 | 17,092 | +0.11(+0.63%) |
Mar 19, 2020 | 17.32 | 17.39 | 16.92 | 17.18 | 8,703 | +0.14(+0.82%) |
Mar 18, 2020 | 16.89 | 17.23 | 16.64 | 17.04 | 3,613 | -1.25(-6.82%) |
Mar 17, 2020 | 17.76 | 18.33 | 17.37 | 18.29 | 2,893 | +0.92(+5.31%) |
Mar 16, 2020 | 17.40 | 18.21 | 17.37 | 17.37 | 10,103 | -2.33(-11.84%) |
Mar 13, 2020 | 19.82 | 19.82 | 18.49 | 19.70 | 13,797 | +1.13(+6.08%) |
Mar 12, 2020 | 18.28 | 18.99 | 18.26 | 18.57 | 26,799 | -2.10(-10.18%) |
Mar 11, 2020 | 20.94 | 20.94 | 20.47 | 20.67 | 2,582 | -0.86(-4.01%) |
Mar 10, 2020 | 21.22 | 21.54 | 20.89 | 21.54 | 14,348 | +0.96(+4.67%) |
Mar 09, 2020 | 20.57 | 20.98 | 20.39 | 20.58 | 5,247 | -1.43(-6.50%) |
Mar 06, 2020 | 22.00 | 22.01 | 21.73 | 22.01 | 6,590 | -0.52(-2.33%) |
Mar 05, 2020 | 22.68 | 22.86 | 22.47 | 22.53 | 118,016 | -0.39(-1.68%) |
Mar 04, 2020 | 22.94 | 22.94 | 22.77 | 22.92 | 3,608 | +0.45(+2.02%) |
Mar 03, 2020 | 22.69 | 23.04 | 21.99 | 22.46 | 64,690 | -0.27(-1.17%) |
Mar 02, 2020 | 22.22 | 22.73 | 22.09 | 22.73 | 42,366 | +0.82(+3.73%) |
Feb 28, 2020 | 21.79 | 21.91 | 21.46 | 21.91 | 67,444 | -0.41(-1.83%) |
Feb 27, 2020 | 22.35 | 22.66 | 22.32 | 22.32 | 5,747 | -0.58(-2.52%) |
Feb 26, 2020 | 23.30 | 23.31 | 22.87 | 22.90 | 27,776 | +0.03(+0.15%) |
Feb 25, 2020 | 23.16 | 23.47 | 22.86 | 22.86 | 3,931 | -0.23(-1.01%) |
Feb 24, 2020 | 22.91 | 23.15 | 22.76 | 23.09 | 7,983 | -0.94(-3.91%) |
Feb 21, 2020 | 23.96 | 24.09 | 23.90 | 24.03 | 7,310 | -0.19(-0.78%) |
Feb 20, 2020 | 24.47 | 24.47 | 24.07 | 24.22 | 3,465 | -0.37(-1.52%) |
Feb 19, 2020 | 24.59 | 24.64 | 24.56 | 24.60 | 34,711 | +0.32(+1.32%) |
Feb 18, 2020 | 24.41 | 24.41 | 24.18 | 24.28 | 11,984 | -0.08(-0.33%) |
Feb 14, 2020 | 24.45 | 24.45 | 24.31 | 24.36 | 8,855 | +0.06(+0.24%) |
Feb 13, 2020 | 24.17 | 24.39 | 24.08 | 24.30 | 7,763 | -0.13(-0.54%) |
Feb 12, 2020 | 24.28 | 24.43 | 24.28 | 24.43 | 2,680 | +0.43(+1.79%) |
Feb 11, 2020 | 24.01 | 24.12 | 23.97 | 24.00 | 6,857 | +0.34(+1.45%) |
Feb 10, 2020 | 23.65 | 23.70 | 23.63 | 23.66 | 6,879 | +0.06(+0.27%) |
Feb 07, 2020 | 23.74 | 23.74 | 23.54 | 23.59 | 4,221 | -0.34(-1.43%) |
Feb 06, 2020 | 23.95 | 24.07 | 23.93 | 23.93 | 22,809 | +0.00(+0.02%) |
Feb 05, 2020 | 24.11 | 24.11 | 23.86 | 23.93 | 146,473 | -0.03(-0.11%) |
Feb 04, 2020 | 23.91 | 24.08 | 23.90 | 23.95 | 8,839 | +0.60(+2.58%) |
Feb 03, 2020 | 23.05 | 23.40 | 23.05 | 23.35 | 6,697 | +0.57(+2.50%) |
Jan 31, 2020 | 22.84 | 22.84 | 22.76 | 22.78 | 5,560 | -0.53(-2.28%) |
Jan 30, 2020 | 23.10 | 23.31 | 22.99 | 23.31 | 4,879 | -0.29(-1.21%) |
Jan 29, 2020 | 23.58 | 23.64 | 23.58 | 23.60 | 2,085 | +0.02(+0.08%) |
Jan 28, 2020 | 23.27 | 23.58 | 23.27 | 23.58 | 1,474 | +0.38(+1.63%) |
Jan 27, 2020 | 22.69 | 23.31 | 22.58 | 23.20 | 7,634 | -0.60(-2.53%) |
Jan 24, 2020 | 24.12 | 24.12 | 23.71 | 23.81 | 4,118 | -0.43(-1.78%) |
Jan 23, 2020 | 24.01 | 24.24 | 24.01 | 24.24 | 1,742 | -0.12(-0.50%) |
Jan 22, 2020 | 24.64 | 24.64 | 24.36 | 24.36 | 4,070 | +0.04(+0.16%) |
Jan 21, 2020 | 24.32 | 24.38 | 24.24 | 24.32 | 6,680 | -0.53(-2.14%) |
Jan 17, 2020 | 24.97 | 24.97 | 24.77 | 24.85 | 3,397 | +0.05(+0.19%) |
Jan 16, 2020 | 24.88 | 24.88 | 24.77 | 24.80 | 4,077 | +0.15(+0.61%) |
Jan 15, 2020 | 24.67 | 24.72 | 24.65 | 24.65 | 1,178 | -0.06(-0.24%) |
Jan 14, 2020 | 24.75 | 24.75 | 24.61 | 24.71 | 3,754 | -0.09(-0.35%) |
Jan 13, 2020 | 24.54 | 24.80 | 24.54 | 24.80 | 4,278 | +0.51(+2.08%) |
Jan 10, 2020 | 24.37 | 24.41 | 24.27 | 24.30 | 10,193 | +0.09(+0.39%) |
Jan 09, 2020 | 24.22 | 24.26 | 24.19 | 24.20 | 2,500 | +0.20(+0.84%) |
Jan 08, 2020 | 23.72 | 24.14 | 23.72 | 24.00 | 21,780 | +0.17(+0.73%) |
Jan 07, 2020 | 23.80 | 23.86 | 23.80 | 23.83 | 921 | +0.19(+0.79%) |
Jan 06, 2020 | 23.52 | 23.64 | 23.52 | 23.64 | 53,301 | -0.03(-0.12%) |
Jan 03, 2020 | 23.61 | 23.73 | 23.61 | 23.67 | 514 | -0.33(-1.38%) |