Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.86 | 16.98 | 16.47 | 16.64 | 548,878 | +0.00(+0.00%) |
Mar 30, 2020 | 16.74 | 16.82 | 16.51 | 16.64 | 1,824,818 | -0.23(-1.37%) |
Mar 27, 2020 | 17.22 | 17.31 | 16.72 | 16.87 | 1,500,228 | -1.06(-5.93%) |
Mar 26, 2020 | 17.63 | 18.03 | 17.62 | 17.93 | 631,820 | +0.42(+2.38%) |
Mar 25, 2020 | 17.30 | 17.63 | 17.08 | 17.52 | 623,921 | +0.32(+1.85%) |
Mar 24, 2020 | 16.96 | 17.50 | 16.96 | 17.20 | 750,125 | +1.12(+6.94%) |
Mar 23, 2020 | 16.07 | 16.19 | 15.72 | 16.08 | 619,500 | +0.31(+1.97%) |
Mar 20, 2020 | 16.39 | 16.39 | 15.69 | 15.77 | 520,777 | -0.30(-1.87%) |
Mar 19, 2020 | 15.88 | 16.41 | 15.78 | 16.07 | 358,054 | -0.12(-0.71%) |
Mar 18, 2020 | 16.57 | 16.70 | 15.78 | 16.19 | 762,972 | -1.06(-6.16%) |
Mar 17, 2020 | 16.53 | 17.52 | 16.23 | 17.25 | 644,273 | +0.38(+2.26%) |
Mar 16, 2020 | 16.99 | 17.31 | 16.61 | 16.87 | 840,594 | -2.05(-10.86%) |
Mar 13, 2020 | 19.47 | 19.48 | 18.01 | 18.93 | 887,196 | +0.41(+2.20%) |
Mar 12, 2020 | 19.19 | 19.19 | 18.09 | 18.52 | 841,387 | -1.70(-8.41%) |
Mar 11, 2020 | 20.55 | 20.55 | 20.11 | 20.22 | 560,983 | -0.60(-2.89%) |
Mar 10, 2020 | 21.21 | 21.21 | 20.28 | 20.82 | 898,011 | -0.26(-1.22%) |
Mar 09, 2020 | 21.25 | 21.43 | 20.76 | 21.08 | 855,414 | -1.35(-6.00%) |
Mar 06, 2020 | 22.16 | 22.42 | 22.09 | 22.42 | 648,262 | +0.04(+0.20%) |
Mar 05, 2020 | 22.61 | 22.76 | 22.34 | 22.38 | 620,239 | -0.27(-1.21%) |
Mar 04, 2020 | 22.52 | 22.72 | 22.43 | 22.65 | 464,638 | +0.35(+1.59%) |
Mar 03, 2020 | 22.02 | 22.87 | 22.02 | 22.30 | 793,124 | +0.50(+2.27%) |
Mar 02, 2020 | 21.19 | 21.84 | 21.09 | 21.80 | 624,056 | +0.86(+4.10%) |
Feb 28, 2020 | 20.96 | 21.04 | 20.66 | 20.94 | 1,080,850 | -0.56(-2.59%) |
Feb 27, 2020 | 22.35 | 22.46 | 21.45 | 21.50 | 1,792,876 | -1.43(-6.25%) |
Feb 26, 2020 | 23.04 | 23.21 | 22.88 | 22.94 | 761,773 | +0.21(+0.94%) |
Feb 25, 2020 | 23.20 | 23.29 | 22.68 | 22.72 | 421,394 | -0.40(-1.72%) |
Feb 24, 2020 | 22.91 | 23.35 | 22.84 | 23.12 | 1,067,843 | -0.61(-2.57%) |
Feb 21, 2020 | 23.72 | 23.92 | 23.67 | 23.73 | 897,020 | +0.23(+0.98%) |
Feb 20, 2020 | 23.73 | 23.78 | 23.38 | 23.50 | 540,688 | -0.77(-3.17%) |
Feb 19, 2020 | 24.35 | 24.35 | 24.20 | 24.27 | 348,382 | -0.24(-0.98%) |
Feb 18, 2020 | 24.33 | 24.57 | 24.33 | 24.51 | 558,841 | +0.02(+0.07%) |
Feb 14, 2020 | 24.66 | 24.66 | 24.44 | 24.50 | 400,294 | -0.20(-0.82%) |
Feb 13, 2020 | 24.62 | 24.81 | 24.59 | 24.70 | 287,329 | +0.02(+0.07%) |
Feb 12, 2020 | 24.66 | 24.73 | 24.53 | 24.68 | 230,051 | +0.12(+0.47%) |
Feb 11, 2020 | 24.53 | 24.66 | 24.52 | 24.57 | 597,776 | +0.43(+1.80%) |
Feb 10, 2020 | 24.14 | 24.40 | 24.03 | 24.13 | 534,148 | -0.50(-2.05%) |
Feb 07, 2020 | 24.94 | 24.94 | 24.58 | 24.64 | 785,457 | -0.52(-2.08%) |
Feb 06, 2020 | 25.32 | 25.33 | 25.13 | 25.16 | 243,285 | -0.07(-0.28%) |
Feb 05, 2020 | 25.37 | 25.41 | 25.20 | 25.23 | 308,697 | +0.07(+0.28%) |
Feb 04, 2020 | 25.11 | 25.32 | 25.11 | 25.16 | 384,008 | +0.66(+2.71%) |
Feb 03, 2020 | 24.57 | 24.57 | 24.43 | 24.50 | 461,212 | -0.08(-0.32%) |
Jan 31, 2020 | 24.70 | 24.70 | 24.46 | 24.58 | 473,803 | -0.19(-0.79%) |
Jan 30, 2020 | 24.72 | 24.84 | 24.61 | 24.77 | 437,020 | -0.11(-0.43%) |
Jan 29, 2020 | 24.91 | 24.95 | 24.76 | 24.88 | 254,906 | -0.12(-0.46%) |
Jan 28, 2020 | 25.03 | 25.04 | 24.85 | 24.99 | 363,145 | +0.17(+0.68%) |
Jan 27, 2020 | 25.05 | 25.10 | 24.78 | 24.82 | 858,856 | -0.66(-2.57%) |
Jan 24, 2020 | 25.51 | 25.61 | 25.27 | 25.48 | 566,396 | -0.21(-0.83%) |
Jan 23, 2020 | 25.70 | 25.73 | 25.50 | 25.69 | 846,311 | -0.07(-0.28%) |
Jan 22, 2020 | 25.80 | 25.85 | 25.75 | 25.76 | 477,832 | -0.24(-0.92%) |
Jan 21, 2020 | 25.91 | 26.05 | 25.88 | 26.00 | 657,156 | +0.13(+0.51%) |
Jan 17, 2020 | 25.69 | 25.87 | 25.61 | 25.87 | 496,839 | +0.05(+0.21%) |
Jan 16, 2020 | 25.77 | 25.89 | 25.74 | 25.82 | 1,304,627 | +0.07(+0.28%) |
Jan 15, 2020 | 25.81 | 25.83 | 25.57 | 25.74 | 843,067 | -0.06(-0.24%) |
Jan 14, 2020 | 25.68 | 25.81 | 25.62 | 25.81 | 288,196 | +0.09(+0.34%) |
Jan 13, 2020 | 25.63 | 25.75 | 25.59 | 25.72 | 560,035 | +0.49(+1.93%) |
Jan 10, 2020 | 25.19 | 25.42 | 25.18 | 25.23 | 950,317 | +0.13(+0.53%) |
Jan 09, 2020 | 24.96 | 25.19 | 24.93 | 25.10 | 626,823 | +0.99(+4.11%) |
Jan 08, 2020 | 23.69 | 24.31 | 23.69 | 24.11 | 681,152 | +0.50(+2.14%) |
Jan 07, 2020 | 23.66 | 23.67 | 23.54 | 23.60 | 262,605 | +0.16(+0.68%) |
Jan 06, 2020 | 23.37 | 23.57 | 23.33 | 23.44 | 663,125 | -0.23(-0.97%) |
Jan 03, 2020 | 23.81 | 23.84 | 23.65 | 23.67 | 803,524 | -0.81(-3.33%) |