Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.30 | 18.62 | 18.09 | 18.37 | 416,744 | +1.72(+10.32%) |
Mar 30, 2020 | 16.44 | 16.74 | 16.38 | 16.65 | 418,686 | +0.20(+1.22%) |
Mar 27, 2020 | 16.10 | 16.74 | 16.05 | 16.45 | 116,500 | -0.02(-0.09%) |
Mar 26, 2020 | 16.10 | 16.52 | 16.00 | 16.46 | 206,984 | +0.51(+3.20%) |
Mar 25, 2020 | 15.01 | 16.09 | 14.90 | 15.96 | 459,592 | +0.40(+2.57%) |
Mar 24, 2020 | 15.50 | 15.78 | 15.16 | 15.55 | 276,451 | +0.86(+5.82%) |
Mar 23, 2020 | 15.04 | 15.22 | 14.42 | 14.70 | 453,580 | -0.34(-2.23%) |
Mar 20, 2020 | 15.58 | 15.76 | 15.00 | 15.04 | 208,300 | -0.23(-1.54%) |
Mar 19, 2020 | 15.12 | 15.88 | 14.96 | 15.27 | 356,634 | -0.01(-0.07%) |
Mar 18, 2020 | 15.35 | 16.50 | 15.00 | 15.28 | 535,138 | -0.48(-3.05%) |
Mar 17, 2020 | 16.29 | 16.39 | 15.50 | 15.76 | 1,915,609 | -0.18(-1.12%) |
Mar 16, 2020 | 16.87 | 17.17 | 15.94 | 15.94 | 2,219,233 | -2.00(-11.15%) |
Mar 13, 2020 | 18.53 | 18.53 | 17.13 | 17.94 | 361,000 | +0.63(+3.64%) |
Mar 12, 2020 | 16.85 | 17.54 | 16.41 | 17.31 | 599,332 | -1.36(-7.28%) |
Mar 11, 2020 | 19.43 | 19.43 | 18.38 | 18.67 | 207,406 | -1.19(-5.99%) |
Mar 10, 2020 | 20.14 | 20.18 | 19.26 | 19.86 | 391,844 | -0.32(-1.59%) |
Mar 09, 2020 | 20.50 | 20.91 | 20.07 | 20.18 | 298,962 | -1.31(-6.10%) |
Mar 06, 2020 | 21.33 | 21.60 | 21.25 | 21.49 | 274,700 | +0.04(+0.19%) |
Mar 05, 2020 | 21.24 | 21.49 | 21.18 | 21.45 | 269,271 | +0.08(+0.37%) |
Mar 04, 2020 | 20.91 | 21.41 | 20.80 | 21.37 | 211,487 | +1.15(+5.69%) |
Mar 03, 2020 | 20.44 | 20.63 | 20.15 | 20.22 | 357,247 | +0.02(+0.10%) |
Mar 02, 2020 | 19.84 | 20.20 | 19.71 | 20.20 | 560,552 | +0.09(+0.42%) |
Feb 28, 2020 | 20.29 | 20.32 | 19.64 | 20.11 | 1,591,300 | -0.87(-4.17%) |
Feb 27, 2020 | 21.16 | 21.42 | 20.93 | 20.99 | 374,362 | -0.57(-2.64%) |
Feb 26, 2020 | 21.73 | 21.85 | 21.55 | 21.56 | 400,455 | -0.31(-1.42%) |
Feb 25, 2020 | 22.23 | 22.30 | 21.84 | 21.87 | 238,541 | -0.10(-0.46%) |
Feb 24, 2020 | 22.11 | 22.18 | 21.97 | 21.97 | 315,538 | -0.62(-2.74%) |
Feb 21, 2020 | 22.38 | 22.64 | 22.33 | 22.59 | 390,300 | +0.32(+1.44%) |
Feb 20, 2020 | 22.26 | 22.33 | 22.11 | 22.27 | 325,953 | -1.74(-7.23%) |
Feb 19, 2020 | 23.90 | 24.03 | 23.87 | 24.01 | 497,049 | +0.36(+1.51%) |
Feb 18, 2020 | 23.50 | 23.73 | 23.49 | 23.65 | 387,420 | -0.24(-0.98%) |
Feb 14, 2020 | 24.01 | 24.01 | 23.80 | 23.89 | 1,031,600 | -0.32(-1.34%) |
Feb 13, 2020 | 24.16 | 24.30 | 24.14 | 24.21 | 854,374 | +0.21(+0.88%) |
Feb 12, 2020 | 24.25 | 24.27 | 23.89 | 24.00 | 226,032 | -0.30(-1.23%) |
Feb 11, 2020 | 24.29 | 24.43 | 24.25 | 24.30 | 206,570 | +0.41(+1.72%) |
Feb 10, 2020 | 23.70 | 23.93 | 23.68 | 23.89 | 127,698 | +0.35(+1.49%) |
Feb 07, 2020 | 23.60 | 23.74 | 23.50 | 23.54 | 133,200 | -0.34(-1.42%) |
Feb 06, 2020 | 24.05 | 24.06 | 23.86 | 23.88 | 159,350 | +0.19(+0.79%) |
Feb 05, 2020 | 23.60 | 23.80 | 23.43 | 23.69 | 725,412 | -1.80(-7.05%) |
Feb 04, 2020 | 25.41 | 25.54 | 25.41 | 25.49 | 213,605 | +0.28(+1.11%) |
Feb 03, 2020 | 25.32 | 25.41 | 25.20 | 25.21 | 103,338 | -0.53(-2.06%) |
Jan 31, 2020 | 25.55 | 25.83 | 25.54 | 25.74 | 220,800 | +0.35(+1.38%) |
Jan 30, 2020 | 25.50 | 25.54 | 25.20 | 25.39 | 173,852 | +0.01(+0.04%) |
Jan 29, 2020 | 25.29 | 25.50 | 25.26 | 25.38 | 164,109 | +0.14(+0.55%) |
Jan 28, 2020 | 25.16 | 25.33 | 25.12 | 25.24 | 234,605 | +0.00(+0.00%) |
Jan 27, 2020 | 25.09 | 25.29 | 25.07 | 25.24 | 194,426 | -0.43(-1.68%) |
Jan 24, 2020 | 25.57 | 25.76 | 25.52 | 25.67 | 245,400 | +0.09(+0.35%) |
Jan 23, 2020 | 25.52 | 25.58 | 25.38 | 25.58 | 166,617 | -0.17(-0.66%) |
Jan 22, 2020 | 25.79 | 25.86 | 25.64 | 25.75 | 311,336 | -0.29(-1.11%) |
Jan 21, 2020 | 26.18 | 26.21 | 26.01 | 26.04 | 385,203 | -0.72(-2.69%) |
Jan 17, 2020 | 26.84 | 26.93 | 26.63 | 26.76 | 316,000 | +0.20(+0.75%) |
Jan 16, 2020 | 26.45 | 26.72 | 26.36 | 26.56 | 577,890 | +0.10(+0.38%) |
Jan 15, 2020 | 26.10 | 26.51 | 26.08 | 26.46 | 191,002 | +0.41(+1.57%) |
Jan 14, 2020 | 25.88 | 26.06 | 25.86 | 26.05 | 423,272 | +0.20(+0.75%) |
Jan 13, 2020 | 25.77 | 25.88 | 25.71 | 25.86 | 428,277 | +0.16(+0.60%) |
Jan 10, 2020 | 25.78 | 25.83 | 25.65 | 25.70 | 466,400 | -0.12(-0.48%) |
Jan 09, 2020 | 25.84 | 25.93 | 25.70 | 25.82 | 341,512 | -0.09(-0.36%) |
Jan 08, 2020 | 25.69 | 26.00 | 25.67 | 25.91 | 251,203 | +0.29(+1.13%) |
Jan 07, 2020 | 25.79 | 25.82 | 25.56 | 25.62 | 451,767 | +0.25(+1.01%) |
Jan 06, 2020 | 25.03 | 25.43 | 25.02 | 25.37 | 394,547 | +0.17(+0.65%) |
Jan 03, 2020 | 25.08 | 25.33 | 25.06 | 25.20 | 351,600 | +0.38(+1.51%) |