Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.49 | 17.04 | 16.48 | 16.97 | 28,139 | +0.09(+0.52%) |
Mar 30, 2020 | 16.24 | 16.90 | 16.19 | 16.88 | 26,197 | +0.58(+3.55%) |
Mar 27, 2020 | 16.22 | 16.57 | 16.11 | 16.30 | 33,375 | -0.67(-3.94%) |
Mar 26, 2020 | 16.18 | 17.05 | 16.18 | 16.97 | 16,984 | +0.92(+5.75%) |
Mar 25, 2020 | 15.96 | 17.08 | 15.51 | 16.05 | 43,655 | +0.30(+1.89%) |
Mar 24, 2020 | 15.23 | 16.23 | 14.78 | 15.75 | 43,051 | +1.38(+9.63%) |
Mar 23, 2020 | 14.78 | 15.20 | 14.08 | 14.36 | 165,803 | -0.36(-2.44%) |
Mar 20, 2020 | 15.58 | 15.69 | 14.72 | 14.72 | 22,493 | -0.57(-3.71%) |
Mar 19, 2020 | 14.78 | 15.43 | 14.78 | 15.29 | 180,587 | +0.59(+4.04%) |
Mar 18, 2020 | 15.45 | 15.46 | 14.20 | 14.70 | 32,970 | -2.10(-12.51%) |
Mar 17, 2020 | 15.38 | 16.80 | 15.07 | 16.80 | 55,898 | +1.63(+10.74%) |
Mar 16, 2020 | 15.39 | 16.36 | 15.17 | 15.17 | 44,672 | -2.51(-14.21%) |
Mar 13, 2020 | 17.40 | 17.68 | 16.53 | 17.68 | 73,531 | +1.51(+9.36%) |
Mar 12, 2020 | 16.84 | 17.37 | 16.16 | 16.17 | 257,803 | -2.46(-13.20%) |
Mar 11, 2020 | 18.93 | 18.93 | 18.28 | 18.63 | 25,472 | -0.86(-4.40%) |
Mar 10, 2020 | 20.23 | 20.23 | 18.53 | 19.49 | 82,006 | +0.58(+3.06%) |
Mar 09, 2020 | 19.18 | 20.04 | 18.88 | 18.91 | 57,791 | -1.82(-8.79%) |
Mar 06, 2020 | 20.72 | 20.81 | 20.34 | 20.73 | 66,337 | -0.44(-2.08%) |
Mar 05, 2020 | 21.62 | 21.86 | 20.97 | 21.17 | 29,794 | -0.84(-3.81%) |
Mar 04, 2020 | 21.57 | 22.01 | 21.47 | 22.01 | 16,191 | +0.63(+2.95%) |
Mar 03, 2020 | 21.83 | 21.91 | 21.14 | 21.38 | 14,252 | -0.27(-1.25%) |
Mar 02, 2020 | 21.42 | 21.71 | 21.20 | 21.65 | 22,462 | +0.64(+3.03%) |
Feb 28, 2020 | 21.07 | 21.39 | 20.74 | 21.01 | 33,568 | -0.70(-3.22%) |
Feb 27, 2020 | 21.91 | 22.37 | 21.71 | 21.71 | 133,384 | -0.65(-2.89%) |
Feb 26, 2020 | 22.98 | 23.06 | 22.18 | 22.36 | 18,739 | -0.42(-1.86%) |
Feb 25, 2020 | 23.68 | 23.68 | 22.50 | 22.78 | 27,288 | -0.91(-3.83%) |
Feb 24, 2020 | 23.66 | 23.80 | 23.62 | 23.69 | 72,258 | -0.76(-3.09%) |
Feb 21, 2020 | 24.52 | 24.53 | 24.43 | 24.44 | 4,110 | -0.25(-1.03%) |
Feb 20, 2020 | 24.44 | 24.77 | 24.44 | 24.70 | 4,536 | +0.09(+0.36%) |
Feb 19, 2020 | 24.52 | 24.77 | 24.52 | 24.61 | 13,428 | +0.09(+0.39%) |
Feb 18, 2020 | 24.57 | 24.58 | 24.40 | 24.52 | 14,716 | -0.09(-0.37%) |
Feb 14, 2020 | 24.63 | 24.74 | 24.53 | 24.61 | 6,850 | -0.07(-0.30%) |
Feb 13, 2020 | 24.38 | 24.80 | 24.38 | 24.68 | 8,931 | -0.01(-0.05%) |
Feb 12, 2020 | 24.67 | 24.75 | 24.57 | 24.69 | 16,973 | +0.19(+0.77%) |
Feb 11, 2020 | 24.51 | 24.58 | 24.47 | 24.51 | 4,597 | +0.20(+0.81%) |
Feb 10, 2020 | 24.21 | 24.33 | 24.21 | 24.31 | 10,892 | +0.04(+0.17%) |
Feb 07, 2020 | 24.49 | 24.49 | 24.23 | 24.27 | 8,106 | -0.36(-1.45%) |
Feb 06, 2020 | 25.05 | 25.05 | 24.54 | 24.62 | 12,734 | -0.08(-0.34%) |
Feb 05, 2020 | 24.57 | 24.75 | 24.50 | 24.71 | 20,474 | +0.47(+1.96%) |
Feb 04, 2020 | 24.19 | 24.31 | 24.19 | 24.23 | 6,524 | +0.35(+1.47%) |
Feb 03, 2020 | 23.67 | 23.95 | 23.67 | 23.88 | 7,393 | +0.29(+1.21%) |
Jan 31, 2020 | 23.95 | 23.95 | 23.53 | 23.59 | 21,465 | -0.56(-2.30%) |
Jan 30, 2020 | 24.06 | 24.15 | 23.92 | 24.15 | 29,792 | -0.10(-0.41%) |
Jan 29, 2020 | 24.45 | 24.45 | 24.21 | 24.25 | 12,962 | -0.10(-0.40%) |
Jan 28, 2020 | 24.37 | 24.40 | 24.31 | 24.35 | 10,454 | +0.18(+0.72%) |
Jan 27, 2020 | 24.07 | 24.31 | 23.73 | 24.17 | 13,452 | -0.33(-1.34%) |
Jan 24, 2020 | 24.74 | 24.80 | 24.39 | 24.50 | 18,040 | -0.39(-1.58%) |
Jan 23, 2020 | 24.54 | 24.91 | 24.54 | 24.90 | 7,562 | +0.07(+0.29%) |
Jan 22, 2020 | 24.94 | 24.94 | 24.80 | 24.83 | 3,415 | -0.09(-0.35%) |
Jan 21, 2020 | 24.99 | 25.02 | 24.91 | 24.91 | 132,470 | -0.27(-1.08%) |
Jan 17, 2020 | 25.27 | 25.28 | 25.14 | 25.18 | 137,928 | -0.01(-0.03%) |
Jan 16, 2020 | 25.15 | 25.21 | 25.15 | 25.19 | 37,037 | +0.28(+1.14%) |
Jan 15, 2020 | 24.94 | 25.02 | 24.88 | 24.91 | 9,999 | +0.07(+0.27%) |
Jan 14, 2020 | 24.71 | 24.96 | 24.68 | 24.84 | 23,840 | +0.16(+0.65%) |
Jan 13, 2020 | 24.47 | 24.76 | 24.46 | 24.68 | 12,788 | +0.07(+0.28%) |
Jan 10, 2020 | 24.87 | 24.87 | 24.48 | 24.61 | 9,248 | -0.12(-0.50%) |
Jan 09, 2020 | 24.73 | 24.78 | 24.63 | 24.73 | 13,405 | +0.05(+0.19%) |
Jan 08, 2020 | 24.66 | 24.79 | 24.65 | 24.69 | 7,112 | +0.01(+0.04%) |
Jan 07, 2020 | 24.63 | 24.74 | 24.63 | 24.68 | 5,364 | -0.12(-0.48%) |
Jan 06, 2020 | 24.41 | 24.85 | 24.41 | 24.80 | 15,256 | +0.03(+0.10%) |
Jan 03, 2020 | 24.61 | 24.77 | 24.58 | 24.77 | 4,338 | -0.35(-1.38%) |