Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.10 | 20.22 | 19.67 | 19.81 | 24,349 | -0.44(-2.15%) |
Mar 30, 2020 | 19.85 | 20.25 | 19.43 | 20.25 | 48,558 | +0.30(+1.49%) |
Mar 27, 2020 | 19.98 | 20.22 | 19.36 | 19.95 | 22,918 | -0.37(-1.80%) |
Mar 26, 2020 | 19.93 | 20.50 | 19.72 | 20.31 | 37,761 | +0.76(+3.90%) |
Mar 25, 2020 | 19.14 | 20.27 | 19.05 | 19.55 | 31,675 | +0.43(+2.23%) |
Mar 24, 2020 | 18.16 | 19.13 | 18.16 | 19.13 | 9,514 | +1.73(+9.97%) |
Mar 23, 2020 | 17.30 | 17.53 | 16.58 | 17.39 | 50,594 | -0.04(-0.23%) |
Mar 20, 2020 | 18.25 | 18.76 | 17.41 | 17.43 | 12,620 | -0.66(-3.67%) |
Mar 19, 2020 | 17.04 | 18.38 | 16.82 | 18.10 | 18,345 | +0.79(+4.58%) |
Mar 18, 2020 | 17.53 | 18.08 | 16.45 | 17.30 | 26,912 | -1.37(-7.32%) |
Mar 17, 2020 | 18.39 | 19.07 | 17.34 | 18.67 | 26,555 | +0.53(+2.94%) |
Mar 16, 2020 | 18.88 | 19.50 | 17.89 | 18.14 | 35,291 | -2.84(-13.54%) |
Mar 13, 2020 | 20.25 | 21.00 | 19.54 | 20.98 | 37,659 | +1.39(+7.08%) |
Mar 12, 2020 | 20.23 | 21.23 | 19.33 | 19.59 | 67,759 | -2.22(-10.17%) |
Mar 11, 2020 | 22.79 | 22.79 | 21.67 | 21.81 | 22,607 | -1.32(-5.72%) |
Mar 10, 2020 | 22.70 | 23.29 | 21.96 | 23.13 | 73,596 | +0.95(+4.27%) |
Mar 09, 2020 | 22.07 | 23.28 | 21.80 | 22.19 | 29,509 | -1.71(-7.17%) |
Mar 06, 2020 | 23.78 | 23.94 | 23.37 | 23.90 | 11,711 | -0.52(-2.15%) |
Mar 05, 2020 | 24.65 | 24.76 | 24.22 | 24.42 | 9,724 | -0.57(-2.30%) |
Mar 04, 2020 | 24.73 | 25.12 | 24.45 | 25.00 | 12,859 | +0.74(+3.04%) |
Mar 03, 2020 | 25.00 | 25.20 | 24.10 | 24.26 | 19,826 | -0.50(-2.02%) |
Mar 02, 2020 | 24.13 | 24.76 | 23.87 | 24.76 | 28,641 | +0.68(+2.84%) |
Feb 28, 2020 | 23.29 | 24.18 | 23.24 | 24.08 | 81,275 | -0.09(-0.37%) |
Feb 27, 2020 | 24.79 | 25.05 | 24.17 | 24.17 | 30,846 | -1.06(-4.21%) |
Feb 26, 2020 | 25.69 | 25.84 | 25.17 | 25.23 | 33,655 | -0.28(-1.09%) |
Feb 25, 2020 | 26.45 | 26.45 | 25.42 | 25.51 | 55,174 | -0.76(-2.90%) |
Feb 24, 2020 | 26.24 | 26.50 | 26.05 | 26.27 | 35,428 | -1.01(-3.69%) |
Feb 21, 2020 | 27.57 | 27.57 | 27.18 | 27.27 | 24,130 | -0.36(-1.31%) |
Feb 20, 2020 | 27.65 | 27.75 | 27.33 | 27.63 | 14,597 | +0.06(+0.20%) |
Feb 19, 2020 | 27.53 | 27.68 | 27.47 | 27.58 | 16,622 | +0.13(+0.48%) |
Feb 18, 2020 | 27.43 | 27.47 | 27.34 | 27.45 | 42,800 | +0.07(+0.27%) |
Feb 14, 2020 | 27.48 | 27.48 | 27.28 | 27.37 | 11,610 | +0.04(+0.13%) |
Feb 13, 2020 | 27.26 | 27.41 | 27.18 | 27.34 | 23,517 | +0.11(+0.42%) |
Feb 12, 2020 | 27.11 | 27.24 | 27.09 | 27.22 | 14,157 | +0.10(+0.39%) |
Feb 11, 2020 | 27.24 | 27.24 | 27.00 | 27.12 | 12,548 | +0.03(+0.11%) |
Feb 10, 2020 | 27.03 | 27.09 | 26.93 | 27.09 | 55,822 | +0.21(+0.77%) |
Feb 07, 2020 | 26.92 | 27.01 | 26.80 | 26.88 | 23,625 | -0.03(-0.12%) |
Feb 06, 2020 | 26.90 | 26.98 | 26.81 | 26.91 | 14,920 | +0.24(+0.90%) |
Feb 05, 2020 | 26.96 | 26.96 | 26.61 | 26.67 | 11,713 | -0.21(-0.77%) |
Feb 04, 2020 | 26.57 | 26.93 | 26.57 | 26.88 | 15,565 | +0.55(+2.11%) |
Feb 03, 2020 | 26.07 | 26.46 | 26.07 | 26.33 | 11,461 | +0.37(+1.41%) |
Jan 31, 2020 | 26.41 | 26.41 | 25.91 | 25.96 | 25,745 | -0.46(-1.74%) |
Jan 30, 2020 | 26.13 | 26.42 | 26.11 | 26.42 | 24,227 | -0.11(-0.43%) |
Jan 29, 2020 | 26.59 | 26.64 | 26.46 | 26.53 | 11,772 | -0.03(-0.13%) |
Jan 28, 2020 | 26.37 | 26.60 | 26.28 | 26.57 | 6,820 | +0.32(+1.20%) |
Jan 27, 2020 | 26.24 | 26.37 | 26.15 | 26.25 | 20,572 | -0.40(-1.50%) |
Jan 24, 2020 | 26.98 | 27.03 | 26.53 | 26.65 | 31,803 | -0.34(-1.25%) |
Jan 23, 2020 | 26.75 | 26.99 | 26.68 | 26.99 | 46,424 | +0.11(+0.42%) |
Jan 22, 2020 | 27.01 | 27.10 | 26.84 | 26.88 | 8,454 | +0.01(+0.05%) |
Jan 21, 2020 | 26.81 | 26.93 | 26.75 | 26.86 | 49,920 | +0.05(+0.17%) |
Jan 17, 2020 | 26.76 | 26.84 | 26.71 | 26.82 | 32,712 | +0.13(+0.48%) |
Jan 16, 2020 | 26.61 | 26.72 | 26.61 | 26.69 | 17,036 | +0.15(+0.55%) |
Jan 15, 2020 | 26.54 | 26.64 | 26.48 | 26.54 | 17,312 | +0.09(+0.35%) |
Jan 14, 2020 | 26.61 | 26.61 | 26.37 | 26.45 | 22,269 | -0.01(-0.05%) |
Jan 13, 2020 | 26.34 | 26.49 | 26.24 | 26.47 | 43,199 | +0.27(+1.02%) |
Jan 10, 2020 | 26.37 | 26.37 | 26.15 | 26.20 | 10,500 | -0.08(-0.30%) |
Jan 09, 2020 | 26.36 | 26.36 | 26.15 | 26.28 | 45,072 | +0.11(+0.44%) |
Jan 08, 2020 | 25.99 | 26.25 | 25.99 | 26.16 | 21,746 | +0.25(+0.97%) |
Jan 07, 2020 | 25.99 | 25.99 | 25.85 | 25.91 | 12,829 | +0.03(+0.11%) |
Jan 06, 2020 | 25.70 | 25.89 | 25.62 | 25.88 | 19,111 | +0.08(+0.32%) |
Jan 03, 2020 | 25.66 | 25.87 | 25.61 | 25.80 | 13,327 | -0.02(-0.09%) |