Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.57 | 19.21 | 18.27 | 18.61 | 144,036 | +0.01(+0.05%) |
Mar 30, 2020 | 18.76 | 19.31 | 17.82 | 18.60 | 164,956 | +0.05(+0.24%) |
Mar 27, 2020 | 18.76 | 19.35 | 17.92 | 18.56 | 129,240 | -1.04(-5.30%) |
Mar 26, 2020 | 17.64 | 19.75 | 17.60 | 19.59 | 97,188 | +2.09(+11.97%) |
Mar 25, 2020 | 17.48 | 18.26 | 16.93 | 17.50 | 108,702 | +0.02(+0.10%) |
Mar 24, 2020 | 17.08 | 18.05 | 16.98 | 17.48 | 143,768 | +0.87(+5.22%) |
Mar 23, 2020 | 17.43 | 18.00 | 16.33 | 16.61 | 117,086 | +0.44(+2.74%) |
Mar 20, 2020 | 16.88 | 17.27 | 15.96 | 16.17 | 162,574 | -0.79(-4.68%) |
Mar 19, 2020 | 16.30 | 19.15 | 15.90 | 16.97 | 105,758 | +0.56(+3.41%) |
Mar 18, 2020 | 17.28 | 17.44 | 16.12 | 16.41 | 100,831 | -1.53(-8.51%) |
Mar 17, 2020 | 17.50 | 19.19 | 17.00 | 17.93 | 137,161 | +0.65(+3.76%) |
Mar 16, 2020 | 17.55 | 18.06 | 17.01 | 17.28 | 128,886 | -1.68(-8.86%) |
Mar 13, 2020 | 18.58 | 20.15 | 17.61 | 18.96 | 137,989 | +1.12(+6.28%) |
Mar 12, 2020 | 18.05 | 19.01 | 17.26 | 17.84 | 131,260 | -1.66(-8.52%) |
Mar 11, 2020 | 18.99 | 19.72 | 18.80 | 19.50 | 109,774 | +0.02(+0.09%) |
Mar 10, 2020 | 19.63 | 20.03 | 19.02 | 19.49 | 142,278 | +0.61(+3.20%) |
Mar 09, 2020 | 20.77 | 20.77 | 18.64 | 18.88 | 137,220 | -3.16(-14.34%) |
Mar 06, 2020 | 21.95 | 22.56 | 21.54 | 22.04 | 95,241 | -0.69(-3.02%) |
Mar 05, 2020 | 23.13 | 23.27 | 22.36 | 22.73 | 87,544 | -0.94(-3.97%) |
Mar 04, 2020 | 23.22 | 23.73 | 23.02 | 23.67 | 77,637 | +0.77(+3.35%) |
Mar 03, 2020 | 22.94 | 23.50 | 22.49 | 22.90 | 73,975 | +0.00(+0.00%) |
Mar 02, 2020 | 22.93 | 23.13 | 22.51 | 22.90 | 60,812 | +0.05(+0.20%) |
Feb 28, 2020 | 23.07 | 23.28 | 22.46 | 22.85 | 127,135 | -0.43(-1.86%) |
Feb 27, 2020 | 23.25 | 24.24 | 22.95 | 23.29 | 83,959 | -0.35(-1.48%) |
Feb 26, 2020 | 23.90 | 24.18 | 23.49 | 23.64 | 65,966 | -0.09(-0.38%) |
Feb 25, 2020 | 24.61 | 24.61 | 23.65 | 23.73 | 74,851 | -0.93(-3.78%) |
Feb 24, 2020 | 24.62 | 24.70 | 24.11 | 24.66 | 46,507 | -0.69(-2.74%) |
Feb 21, 2020 | 24.71 | 25.39 | 24.49 | 25.35 | 124,199 | +0.48(+1.93%) |
Feb 20, 2020 | 24.84 | 25.17 | 24.60 | 24.87 | 61,147 | +0.01(+0.04%) |
Feb 19, 2020 | 25.13 | 25.31 | 24.76 | 24.86 | 48,758 | -0.23(-0.93%) |
Feb 18, 2020 | 25.35 | 25.53 | 24.93 | 25.10 | 38,463 | -0.23(-0.92%) |
Feb 14, 2020 | 25.54 | 25.58 | 25.02 | 25.33 | 52,494 | -0.16(-0.63%) |
Feb 13, 2020 | 25.66 | 25.96 | 25.39 | 25.49 | 53,822 | -0.37(-1.42%) |
Feb 12, 2020 | 26.22 | 26.58 | 25.75 | 25.86 | 63,509 | -0.24(-0.93%) |
Feb 11, 2020 | 25.94 | 26.71 | 25.94 | 26.10 | 89,826 | +0.30(+1.15%) |
Feb 10, 2020 | 25.71 | 26.17 | 25.61 | 25.80 | 118,835 | +0.05(+0.21%) |
Feb 07, 2020 | 25.96 | 26.05 | 25.63 | 25.75 | 101,638 | -0.13(-0.48%) |
Feb 06, 2020 | 25.71 | 26.27 | 25.52 | 25.88 | 115,123 | +0.54(+2.12%) |
Feb 05, 2020 | 24.85 | 25.53 | 24.81 | 25.34 | 82,169 | +0.64(+2.61%) |
Feb 04, 2020 | 24.76 | 24.93 | 24.59 | 24.69 | 83,073 | +0.26(+1.06%) |
Feb 03, 2020 | 24.05 | 24.79 | 24.05 | 24.43 | 94,293 | +0.43(+1.79%) |
Jan 31, 2020 | 24.43 | 24.89 | 23.64 | 24.00 | 238,682 | -0.04(-0.15%) |
Jan 30, 2020 | 23.85 | 24.39 | 23.73 | 24.04 | 162,506 | -0.11(-0.44%) |
Jan 29, 2020 | 24.63 | 25.14 | 24.08 | 24.15 | 257,281 | -0.60(-2.42%) |
Jan 28, 2020 | 24.59 | 25.11 | 24.43 | 24.75 | 134,522 | +0.28(+1.13%) |
Jan 27, 2020 | 24.16 | 24.53 | 24.16 | 24.47 | 94,753 | -0.19(-0.76%) |
Jan 24, 2020 | 24.93 | 24.93 | 24.17 | 24.66 | 97,952 | -0.15(-0.61%) |
Jan 23, 2020 | 24.92 | 25.11 | 24.29 | 24.81 | 228,584 | -0.03(-0.11%) |
Jan 22, 2020 | 25.53 | 25.53 | 24.67 | 24.84 | 192,249 | -0.45(-1.77%) |
Jan 21, 2020 | 26.59 | 26.59 | 25.28 | 25.28 | 104,861 | -1.42(-5.33%) |
Jan 17, 2020 | 27.17 | 27.46 | 26.65 | 26.71 | 102,755 | -0.09(-0.33%) |
Jan 16, 2020 | 27.64 | 28.14 | 26.65 | 26.80 | 185,934 | -0.83(-3.01%) |
Jan 15, 2020 | 28.14 | 28.62 | 27.38 | 27.63 | 183,735 | -0.66(-2.34%) |
Jan 14, 2020 | 28.40 | 28.69 | 27.90 | 28.29 | 192,705 | -0.09(-0.32%) |
Jan 13, 2020 | 28.28 | 28.65 | 27.35 | 28.38 | 201,545 | +0.15(+0.54%) |
Jan 10, 2020 | 29.73 | 30.05 | 28.12 | 28.23 | 198,361 | -1.51(-5.09%) |
Jan 09, 2020 | 30.33 | 30.52 | 28.96 | 29.74 | 156,694 | -0.63(-2.06%) |
Jan 08, 2020 | 30.56 | 30.90 | 30.33 | 30.37 | 47,577 | -0.23(-0.76%) |
Jan 07, 2020 | 30.35 | 30.81 | 30.07 | 30.60 | 55,437 | +0.17(+0.56%) |
Jan 06, 2020 | 30.35 | 30.91 | 30.00 | 30.43 | 79,239 | -0.01(-0.03%) |
Jan 03, 2020 | 30.54 | 30.62 | 30.12 | 30.44 | 73,827 | -0.44(-1.42%) |