Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.91 | 19.01 | 18.80 | 18.90 | 15,225 | -0.11(-0.56%) |
Mar 30, 2020 | 18.63 | 19.01 | 18.63 | 19.01 | 17,720 | +0.56(+3.01%) |
Mar 27, 2020 | 18.59 | 18.74 | 18.44 | 18.45 | 34,032 | -0.84(-4.36%) |
Mar 26, 2020 | 18.82 | 19.31 | 18.82 | 19.29 | 22,062 | +0.45(+2.40%) |
Mar 25, 2020 | 18.46 | 19.04 | 18.46 | 18.84 | 11,173 | +0.53(+2.89%) |
Mar 24, 2020 | 18.08 | 18.40 | 18.08 | 18.31 | 63,866 | +1.08(+6.26%) |
Mar 23, 2020 | 17.49 | 17.51 | 17.11 | 17.24 | 229,664 | -0.36(-2.07%) |
Mar 20, 2020 | 18.08 | 18.33 | 17.60 | 17.60 | 13,955 | -0.13(-0.75%) |
Mar 19, 2020 | 16.95 | 17.82 | 16.95 | 17.73 | 164,114 | +0.61(+3.58%) |
Mar 18, 2020 | 16.83 | 17.31 | 16.77 | 17.12 | 27,295 | -0.68(-3.81%) |
Mar 17, 2020 | 17.25 | 17.94 | 17.10 | 17.80 | 36,735 | +0.98(+5.83%) |
Mar 16, 2020 | 16.66 | 17.56 | 16.47 | 16.82 | 98,581 | -2.06(-10.93%) |
Mar 13, 2020 | 18.63 | 18.88 | 17.86 | 18.88 | 50,804 | +1.24(+7.03%) |
Mar 12, 2020 | 17.99 | 18.22 | 17.36 | 17.64 | 59,299 | -1.90(-9.74%) |
Mar 11, 2020 | 19.92 | 20.03 | 19.47 | 19.55 | 57,117 | -1.01(-4.90%) |
Mar 10, 2020 | 20.39 | 20.58 | 19.91 | 20.55 | 39,414 | +0.94(+4.80%) |
Mar 09, 2020 | 19.49 | 19.98 | 19.25 | 19.61 | 134,734 | -1.64(-7.70%) |
Mar 06, 2020 | 21.23 | 21.32 | 21.08 | 21.25 | 5,508 | -0.47(-2.15%) |
Mar 05, 2020 | 21.90 | 21.97 | 21.66 | 21.72 | 5,117 | -0.60(-2.68%) |
Mar 04, 2020 | 22.15 | 22.31 | 22.04 | 22.31 | 80,327 | +0.60(+2.78%) |
Mar 03, 2020 | 22.07 | 22.32 | 21.62 | 21.71 | 22,690 | -0.28(-1.29%) |
Mar 02, 2020 | 21.59 | 22.00 | 21.54 | 22.00 | 35,114 | +0.39(+1.78%) |
Feb 28, 2020 | 21.34 | 21.70 | 21.28 | 21.61 | 14,200 | -0.36(-1.65%) |
Feb 27, 2020 | 22.20 | 22.38 | 21.86 | 21.97 | 118,572 | -0.65(-2.89%) |
Feb 26, 2020 | 22.73 | 22.85 | 22.63 | 22.63 | 40,591 | +0.05(+0.21%) |
Feb 25, 2020 | 23.07 | 23.07 | 22.57 | 22.58 | 28,706 | -0.34(-1.49%) |
Feb 24, 2020 | 23.14 | 23.19 | 22.92 | 22.92 | 80,782 | -0.96(-4.04%) |
Feb 21, 2020 | 24.10 | 24.10 | 23.88 | 23.89 | 26,809 | -0.33(-1.36%) |
Feb 20, 2020 | 24.23 | 24.28 | 24.13 | 24.22 | 7,412 | -0.11(-0.44%) |
Feb 19, 2020 | 24.25 | 24.36 | 24.25 | 24.32 | 16,083 | +0.18(+0.75%) |
Feb 18, 2020 | 24.15 | 24.18 | 24.09 | 24.14 | 7,599 | -0.08(-0.31%) |
Feb 14, 2020 | 24.25 | 24.25 | 24.18 | 24.21 | 11,384 | -0.02(-0.09%) |
Feb 13, 2020 | 24.25 | 24.32 | 24.19 | 24.24 | 11,964 | -0.20(-0.81%) |
Feb 12, 2020 | 24.41 | 24.46 | 24.40 | 24.43 | 41,632 | +0.15(+0.64%) |
Feb 11, 2020 | 24.32 | 24.36 | 24.26 | 24.28 | 15,074 | +0.12(+0.49%) |
Feb 10, 2020 | 24.01 | 24.16 | 24.01 | 24.16 | 6,703 | +0.08(+0.33%) |
Feb 07, 2020 | 24.15 | 24.15 | 24.06 | 24.08 | 17,995 | -0.21(-0.85%) |
Feb 06, 2020 | 24.32 | 24.32 | 24.24 | 24.29 | 11,751 | +0.12(+0.50%) |
Feb 05, 2020 | 24.16 | 24.20 | 24.07 | 24.17 | 12,082 | +0.22(+0.93%) |
Feb 04, 2020 | 23.92 | 23.97 | 23.89 | 23.94 | 7,225 | +0.44(+1.88%) |
Feb 03, 2020 | 23.39 | 23.61 | 23.39 | 23.50 | 11,972 | +0.18(+0.78%) |
Jan 31, 2020 | 23.44 | 23.44 | 23.28 | 23.32 | 4,896 | -0.51(-2.13%) |
Jan 30, 2020 | 23.64 | 23.83 | 23.61 | 23.83 | 14,537 | -0.10(-0.41%) |
Jan 29, 2020 | 23.99 | 24.01 | 23.89 | 23.93 | 13,736 | +0.06(+0.24%) |
Jan 28, 2020 | 23.79 | 23.89 | 23.72 | 23.87 | 9,534 | +0.18(+0.76%) |
Jan 27, 2020 | 23.69 | 23.75 | 23.56 | 23.69 | 25,048 | -0.48(-1.99%) |
Jan 24, 2020 | 24.34 | 24.34 | 24.07 | 24.17 | 7,589 | -0.06(-0.23%) |
Jan 23, 2020 | 24.16 | 24.25 | 24.08 | 24.23 | 11,039 | -0.06(-0.23%) |
Jan 22, 2020 | 24.37 | 24.37 | 24.27 | 24.28 | 6,052 | +0.03(+0.11%) |
Jan 21, 2020 | 24.31 | 24.31 | 24.25 | 24.26 | 10,241 | -0.28(-1.12%) |
Jan 17, 2020 | 24.51 | 24.53 | 24.46 | 24.53 | 73,084 | +0.12(+0.50%) |
Jan 16, 2020 | 24.18 | 24.41 | 24.18 | 24.41 | 54,239 | +0.28(+1.15%) |
Jan 15, 2020 | 24.14 | 24.15 | 24.10 | 24.13 | 27,288 | -0.04(-0.16%) |
Jan 14, 2020 | 24.15 | 24.20 | 24.13 | 24.17 | 45,781 | +0.01(+0.06%) |
Jan 13, 2020 | 24.04 | 24.16 | 24.02 | 24.15 | 20,108 | +0.22(+0.93%) |
Jan 10, 2020 | 24.04 | 24.06 | 23.93 | 23.93 | 20,811 | -0.06(-0.23%) |
Jan 09, 2020 | 24.01 | 24.01 | 23.95 | 23.99 | 12,492 | +0.11(+0.44%) |
Jan 08, 2020 | 23.78 | 23.94 | 23.77 | 23.88 | 8,304 | +0.13(+0.53%) |
Jan 07, 2020 | 23.81 | 23.84 | 23.74 | 23.76 | 32,528 | -0.01(-0.04%) |
Jan 06, 2020 | 23.73 | 23.78 | 23.69 | 23.77 | 119,586 | -0.05(-0.22%) |
Jan 03, 2020 | 23.77 | 23.83 | 23.77 | 23.82 | 32,808 | -0.14(-0.60%) |