Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.05 | 17.87 | 17.05 | 17.87 | 143 | +0.54(+3.11%) |
Mar 30, 2020 | 16.66 | 17.33 | 16.67 | 17.33 | 3,790 | +0.23(+1.36%) |
Mar 27, 2020 | 16.96 | 17.34 | 16.75 | 17.10 | 3,735 | -0.61(-3.42%) |
Mar 26, 2020 | 18.80 | 19.56 | 17.62 | 17.70 | 10,130 | +0.34(+1.94%) |
Mar 25, 2020 | 16.76 | 18.14 | 16.76 | 17.36 | 6,920 | +0.96(+5.88%) |
Mar 24, 2020 | 15.85 | 16.40 | 15.51 | 16.40 | 6,871 | +1.82(+12.50%) |
Mar 23, 2020 | 14.92 | 14.92 | 14.58 | 14.58 | 331 | -0.90(-5.79%) |
Mar 20, 2020 | 16.68 | 16.68 | 15.31 | 15.47 | 439 | -0.16(-1.03%) |
Mar 19, 2020 | 15.10 | 15.63 | 15.04 | 15.63 | 1,865 | +0.73(+4.88%) |
Mar 18, 2020 | 15.09 | 15.09 | 14.79 | 14.91 | 724 | -1.72(-10.35%) |
Mar 17, 2020 | 17.82 | 17.82 | 16.39 | 16.63 | 16,450 | +0.26(+1.57%) |
Mar 16, 2020 | 16.42 | 16.94 | 16.28 | 16.37 | 38,089 | -1.66(-9.20%) |
Mar 13, 2020 | 17.29 | 18.48 | 17.29 | 18.03 | 12,525 | +1.22(+7.28%) |
Mar 12, 2020 | 17.96 | 18.84 | 16.59 | 16.81 | 4,590 | -2.44(-12.66%) |
Mar 11, 2020 | 19.29 | 19.29 | 19.04 | 19.24 | 498 | -0.72(-3.60%) |
Mar 10, 2020 | 19.32 | 19.96 | 19.32 | 19.96 | 9,161 | +0.14(+0.73%) |
Mar 09, 2020 | 20.43 | 20.70 | 19.79 | 19.82 | 4,297 | -2.31(-10.44%) |
Mar 06, 2020 | 22.18 | 22.18 | 22.06 | 22.12 | 988 | -0.52(-2.29%) |
Mar 05, 2020 | 22.86 | 22.86 | 22.39 | 22.64 | 4,968 | -0.41(-1.78%) |
Mar 04, 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 147 | +0.41(+1.81%) |
Mar 03, 2020 | 23.13 | 23.19 | 22.64 | 22.64 | 1,263 | -0.67(-2.86%) |
Mar 02, 2020 | 22.45 | 23.60 | 22.43 | 23.31 | 8,509 | +1.02(+4.58%) |
Feb 28, 2020 | 22.34 | 22.48 | 21.94 | 22.29 | 4,614 | -0.61(-2.66%) |
Feb 27, 2020 | 23.24 | 23.24 | 22.90 | 22.90 | 9,743 | -0.76(-3.19%) |
Feb 26, 2020 | 23.84 | 23.98 | 23.65 | 23.65 | 2,909 | -0.15(-0.65%) |
Feb 25, 2020 | 24.12 | 24.12 | 23.81 | 23.81 | 2,095 | -0.56(-2.30%) |
Feb 24, 2020 | 24.27 | 24.41 | 24.12 | 24.37 | 1,049 | -0.49(-1.96%) |
Feb 21, 2020 | 24.86 | 24.86 | 24.85 | 24.85 | 109 | -0.03(-0.13%) |
Feb 20, 2020 | 24.93 | 24.93 | 24.89 | 24.89 | 402 | -0.04(-0.15%) |
Feb 19, 2020 | 24.89 | 24.92 | 24.89 | 24.92 | 1,674 | +0.11(+0.46%) |
Feb 18, 2020 | 24.92 | 24.92 | 24.77 | 24.81 | 16,981 | +0.04(+0.17%) |
Feb 14, 2020 | 24.77 | 24.77 | 24.77 | 24.77 | 1,758 | +0.04(+0.15%) |
Feb 13, 2020 | 24.75 | 24.75 | 24.73 | 24.73 | 110 | -0.02(-0.06%) |
Feb 12, 2020 | 24.76 | 24.76 | 24.75 | 24.75 | 3,945 | +0.10(+0.39%) |
Feb 11, 2020 | 24.62 | 24.70 | 24.62 | 24.65 | 6,751 | +0.12(+0.49%) |
Feb 10, 2020 | 24.53 | 24.53 | 24.53 | 24.53 | 118 | +0.08(+0.32%) |
Feb 07, 2020 | 24.48 | 24.51 | 24.45 | 24.45 | 549 | -0.13(-0.52%) |
Feb 06, 2020 | 24.59 | 24.59 | 24.58 | 24.58 | 199 | +0.13(+0.54%) |
Feb 05, 2020 | 24.41 | 24.47 | 24.41 | 24.45 | 3,297 | +0.15(+0.62%) |
Feb 04, 2020 | 24.26 | 24.30 | 24.26 | 24.30 | 240 | +0.22(+0.93%) |
Feb 03, 2020 | 24.08 | 24.08 | 24.08 | 24.08 | 40 | +0.05(+0.23%) |
Jan 31, 2020 | 24.17 | 24.17 | 24.02 | 24.02 | 879 | -0.37(-1.51%) |
Jan 30, 2020 | 24.32 | 24.43 | 24.21 | 24.39 | 4,396 | +0.07(+0.30%) |
Jan 29, 2020 | 24.46 | 24.56 | 24.32 | 24.32 | 14,817 | -0.14(-0.56%) |
Jan 28, 2020 | 24.45 | 24.45 | 24.45 | 24.45 | 324 | +0.11(+0.45%) |
Jan 27, 2020 | 24.28 | 24.48 | 23.99 | 24.35 | 24,907 | -0.22(-0.89%) |
Jan 24, 2020 | 24.56 | 24.56 | 24.56 | 24.56 | 219 | -0.12(-0.48%) |
Jan 23, 2020 | 24.56 | 24.75 | 24.56 | 24.68 | 67,699 | +0.03(+0.11%) |
Jan 22, 2020 | 24.79 | 24.79 | 24.65 | 24.65 | 320 | -0.00(-0.02%) |
Jan 21, 2020 | 24.65 | 24.66 | 24.65 | 24.66 | 110 | +0.00(+0.02%) |
Jan 17, 2020 | 24.69 | 24.69 | 24.65 | 24.65 | 109 | +0.06(+0.26%) |
Jan 16, 2020 | 24.51 | 24.59 | 24.51 | 24.59 | 2,748 | +0.17(+0.68%) |
Jan 15, 2020 | 24.45 | 24.48 | 24.43 | 24.43 | 658 | +0.08(+0.33%) |
Jan 14, 2020 | 24.31 | 24.35 | 24.31 | 24.35 | 234 | +0.05(+0.19%) |
Jan 13, 2020 | 24.25 | 24.30 | 24.25 | 24.30 | 1,215 | +0.07(+0.30%) |
Jan 10, 2020 | 24.20 | 24.23 | 24.20 | 24.23 | 439 | +0.00(+0.02%) |
Jan 09, 2020 | 24.22 | 24.22 | 24.22 | 24.22 | 40 | +0.04(+0.17%) |
Jan 08, 2020 | 24.18 | 24.18 | 24.18 | 24.18 | 314 | +0.02(+0.08%) |
Jan 07, 2020 | 24.16 | 24.16 | 24.16 | 24.16 | 10 | -0.03(-0.13%) |
Jan 06, 2020 | 24.05 | 24.20 | 24.03 | 24.20 | 1,503 | +0.10(+0.40%) |
Jan 03, 2020 | 24.11 | 24.11 | 24.10 | 24.10 | 1,318 | +0.00(+0.02%) |