Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.83 | 16.94 | 16.44 | 16.61 | 550,030 | +0.00(+0.00%) |
Mar 30, 2020 | 16.70 | 16.78 | 16.47 | 16.61 | 1,828,649 | -0.23(-1.36%) |
Mar 27, 2020 | 17.19 | 17.28 | 16.69 | 16.84 | 1,503,377 | -1.06(-5.93%) |
Mar 26, 2020 | 17.60 | 17.99 | 17.59 | 17.90 | 633,146 | +0.42(+2.38%) |
Mar 25, 2020 | 17.26 | 17.60 | 17.05 | 17.48 | 625,231 | +0.32(+1.85%) |
Mar 24, 2020 | 16.92 | 17.46 | 16.92 | 17.16 | 751,700 | +1.11(+6.94%) |
Mar 23, 2020 | 16.04 | 16.15 | 15.69 | 16.05 | 620,801 | +0.31(+1.97%) |
Mar 20, 2020 | 16.36 | 16.36 | 15.66 | 15.74 | 521,870 | -0.30(-1.87%) |
Mar 19, 2020 | 15.85 | 16.38 | 15.75 | 16.04 | 358,806 | -0.11(-0.71%) |
Mar 18, 2020 | 16.53 | 16.67 | 15.75 | 16.15 | 764,573 | -1.06(-6.16%) |
Mar 17, 2020 | 16.49 | 17.48 | 16.20 | 17.22 | 645,626 | +0.38(+2.26%) |
Mar 16, 2020 | 16.96 | 17.28 | 16.58 | 16.84 | 842,358 | -2.05(-10.86%) |
Mar 13, 2020 | 19.42 | 19.44 | 17.98 | 18.89 | 889,058 | +0.41(+2.20%) |
Mar 12, 2020 | 19.15 | 19.15 | 18.05 | 18.48 | 843,154 | -1.70(-8.41%) |
Mar 11, 2020 | 20.51 | 20.51 | 20.07 | 20.18 | 562,160 | -0.60(-2.89%) |
Mar 10, 2020 | 21.17 | 21.17 | 20.24 | 20.78 | 899,896 | -0.26(-1.22%) |
Mar 09, 2020 | 21.20 | 21.39 | 20.71 | 21.03 | 857,210 | -1.34(-6.00%) |
Mar 06, 2020 | 22.11 | 22.38 | 22.04 | 22.38 | 649,622 | +0.04(+0.20%) |
Mar 05, 2020 | 22.56 | 22.72 | 22.30 | 22.33 | 621,541 | -0.27(-1.21%) |
Mar 04, 2020 | 22.47 | 22.68 | 22.39 | 22.61 | 465,613 | +0.35(+1.59%) |
Mar 03, 2020 | 21.98 | 22.82 | 21.98 | 22.25 | 794,789 | +0.49(+2.27%) |
Mar 02, 2020 | 21.15 | 21.79 | 21.04 | 21.76 | 625,367 | +0.86(+4.10%) |
Feb 28, 2020 | 20.92 | 21.00 | 20.62 | 20.90 | 1,083,119 | -0.56(-2.59%) |
Feb 27, 2020 | 22.31 | 22.41 | 21.40 | 21.46 | 1,796,640 | -1.43(-6.25%) |
Feb 26, 2020 | 23.00 | 23.16 | 22.83 | 22.89 | 763,373 | +0.21(+0.94%) |
Feb 25, 2020 | 23.15 | 23.24 | 22.63 | 22.68 | 422,278 | -0.40(-1.72%) |
Feb 24, 2020 | 22.86 | 23.30 | 22.79 | 23.07 | 1,070,085 | -0.61(-2.57%) |
Feb 21, 2020 | 23.67 | 23.87 | 23.62 | 23.68 | 898,903 | +0.23(+0.98%) |
Feb 20, 2020 | 23.68 | 23.73 | 23.33 | 23.45 | 541,823 | -0.77(-3.17%) |
Feb 19, 2020 | 24.29 | 24.30 | 24.15 | 24.22 | 349,113 | -0.24(-0.98%) |
Feb 18, 2020 | 24.28 | 24.52 | 24.28 | 24.46 | 560,014 | +0.02(+0.07%) |
Feb 14, 2020 | 24.60 | 24.60 | 24.39 | 24.44 | 401,134 | -0.20(-0.82%) |
Feb 13, 2020 | 24.57 | 24.75 | 24.54 | 24.65 | 287,933 | +0.02(+0.07%) |
Feb 12, 2020 | 24.61 | 24.67 | 24.48 | 24.63 | 230,534 | +0.11(+0.47%) |
Feb 11, 2020 | 24.48 | 24.61 | 24.47 | 24.52 | 599,031 | +0.43(+1.80%) |
Feb 10, 2020 | 24.09 | 24.35 | 23.98 | 24.08 | 535,269 | -0.50(-2.05%) |
Feb 07, 2020 | 24.89 | 24.89 | 24.53 | 24.59 | 787,106 | -0.52(-2.08%) |
Feb 06, 2020 | 25.27 | 25.28 | 25.08 | 25.11 | 243,795 | -0.07(-0.28%) |
Feb 05, 2020 | 25.32 | 25.35 | 25.14 | 25.18 | 309,345 | +0.07(+0.28%) |
Feb 04, 2020 | 25.05 | 25.27 | 25.05 | 25.11 | 384,814 | +0.66(+2.71%) |
Feb 03, 2020 | 24.52 | 24.52 | 24.38 | 24.44 | 462,180 | -0.08(-0.32%) |
Jan 31, 2020 | 24.65 | 24.65 | 24.41 | 24.52 | 474,798 | -0.19(-0.79%) |
Jan 30, 2020 | 24.67 | 24.79 | 24.56 | 24.72 | 437,938 | -0.11(-0.43%) |
Jan 29, 2020 | 24.86 | 24.90 | 24.71 | 24.82 | 255,441 | -0.11(-0.46%) |
Jan 28, 2020 | 24.97 | 24.98 | 24.80 | 24.94 | 363,907 | +0.17(+0.68%) |
Jan 27, 2020 | 25.00 | 25.05 | 24.73 | 24.77 | 860,659 | -0.65(-2.57%) |
Jan 24, 2020 | 25.45 | 25.56 | 25.22 | 25.43 | 567,585 | -0.21(-0.83%) |
Jan 23, 2020 | 25.65 | 25.68 | 25.44 | 25.64 | 848,087 | -0.07(-0.28%) |
Jan 22, 2020 | 25.74 | 25.80 | 25.70 | 25.71 | 478,835 | -0.24(-0.92%) |
Jan 21, 2020 | 25.86 | 26.00 | 25.82 | 25.95 | 658,536 | +0.13(+0.51%) |
Jan 17, 2020 | 25.64 | 25.81 | 25.56 | 25.81 | 497,882 | +0.05(+0.21%) |
Jan 16, 2020 | 25.72 | 25.84 | 25.68 | 25.76 | 1,307,365 | +0.07(+0.28%) |
Jan 15, 2020 | 25.75 | 25.78 | 25.51 | 25.69 | 844,836 | -0.06(-0.24%) |
Jan 14, 2020 | 25.63 | 25.75 | 25.57 | 25.75 | 288,801 | +0.09(+0.34%) |
Jan 13, 2020 | 25.58 | 25.70 | 25.54 | 25.66 | 561,211 | +0.49(+1.93%) |
Jan 10, 2020 | 25.13 | 25.37 | 25.12 | 25.18 | 952,312 | +0.13(+0.53%) |
Jan 09, 2020 | 24.91 | 25.13 | 24.88 | 25.05 | 628,139 | +0.99(+4.11%) |
Jan 08, 2020 | 23.64 | 24.26 | 23.64 | 24.06 | 682,582 | +0.50(+2.14%) |
Jan 07, 2020 | 23.61 | 23.62 | 23.49 | 23.55 | 263,156 | +0.16(+0.68%) |
Jan 06, 2020 | 23.32 | 23.53 | 23.28 | 23.39 | 664,517 | -0.23(-0.97%) |
Jan 03, 2020 | 23.76 | 23.79 | 23.60 | 23.62 | 805,211 | -0.81(-3.33%) |