Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.32 | 19.56 | 18.95 | 19.35 | 688,080 | -0.86(-4.25%) |
Mar 30, 2020 | 19.94 | 20.28 | 19.77 | 20.20 | 761,222 | +0.60(+3.05%) |
Mar 27, 2020 | 19.51 | 19.94 | 19.39 | 19.60 | 600,920 | -0.24(-1.22%) |
Mar 26, 2020 | 19.44 | 19.98 | 19.44 | 19.85 | 635,992 | +0.31(+1.60%) |
Mar 25, 2020 | 19.31 | 19.62 | 18.89 | 19.53 | 1,685,123 | +0.14(+0.74%) |
Mar 24, 2020 | 19.43 | 19.62 | 19.02 | 19.39 | 815,679 | +1.31(+7.27%) |
Mar 23, 2020 | 18.38 | 18.42 | 17.73 | 18.08 | 605,891 | -0.80(-4.26%) |
Mar 20, 2020 | 19.40 | 19.65 | 18.77 | 18.88 | 760,882 | -0.25(-1.31%) |
Mar 19, 2020 | 19.15 | 19.53 | 18.89 | 19.13 | 902,238 | +1.02(+5.63%) |
Mar 18, 2020 | 17.88 | 18.44 | 17.53 | 18.11 | 803,168 | +0.24(+1.35%) |
Mar 17, 2020 | 17.40 | 17.90 | 17.15 | 17.87 | 1,043,846 | +0.74(+4.33%) |
Mar 16, 2020 | 17.29 | 17.75 | 17.10 | 17.13 | 820,495 | -1.30(-7.04%) |
Mar 13, 2020 | 18.57 | 18.57 | 17.50 | 18.42 | 983,934 | +0.43(+2.38%) |
Mar 12, 2020 | 18.81 | 18.92 | 18.00 | 18.00 | 869,549 | -1.97(-9.85%) |
Mar 11, 2020 | 20.50 | 20.57 | 19.68 | 19.96 | 1,011,266 | -0.62(-3.00%) |
Mar 10, 2020 | 20.66 | 20.67 | 20.08 | 20.58 | 1,057,226 | -0.10(-0.48%) |
Mar 09, 2020 | 20.49 | 21.35 | 20.49 | 20.68 | 734,118 | -1.66(-7.44%) |
Mar 06, 2020 | 22.30 | 22.40 | 22.18 | 22.34 | 708,866 | -0.53(-2.31%) |
Mar 05, 2020 | 22.67 | 22.91 | 22.67 | 22.87 | 484,836 | -0.15(-0.66%) |
Mar 04, 2020 | 22.93 | 23.03 | 22.75 | 23.02 | 477,853 | +0.26(+1.14%) |
Mar 03, 2020 | 22.85 | 22.97 | 22.52 | 22.76 | 1,086,727 | -0.34(-1.47%) |
Mar 02, 2020 | 22.80 | 23.12 | 22.72 | 23.10 | 898,499 | +0.62(+2.74%) |
Feb 28, 2020 | 22.20 | 22.49 | 22.07 | 22.48 | 1,013,018 | +0.12(+0.52%) |
Feb 27, 2020 | 22.45 | 22.68 | 22.30 | 22.37 | 1,198,489 | -0.29(-1.30%) |
Feb 26, 2020 | 22.68 | 22.86 | 22.54 | 22.66 | 1,597,905 | +0.52(+2.34%) |
Feb 25, 2020 | 22.57 | 22.70 | 21.98 | 22.14 | 1,601,784 | +0.66(+3.08%) |
Feb 24, 2020 | 21.46 | 21.60 | 21.43 | 21.48 | 494,055 | -0.57(-2.59%) |
Feb 21, 2020 | 22.21 | 22.21 | 22.01 | 22.05 | 256,834 | -0.30(-1.32%) |
Feb 20, 2020 | 22.41 | 22.45 | 22.28 | 22.35 | 410,549 | -0.20(-0.87%) |
Feb 19, 2020 | 22.66 | 22.68 | 22.54 | 22.55 | 262,408 | -0.14(-0.63%) |
Feb 18, 2020 | 22.70 | 22.74 | 22.66 | 22.69 | 218,790 | -0.19(-0.82%) |
Feb 14, 2020 | 23.03 | 23.05 | 22.87 | 22.88 | 279,653 | -0.30(-1.31%) |
Feb 13, 2020 | 23.23 | 23.25 | 23.15 | 23.18 | 192,342 | -0.07(-0.31%) |
Feb 12, 2020 | 23.24 | 23.28 | 23.14 | 23.25 | 315,326 | -0.58(-2.44%) |
Feb 11, 2020 | 23.73 | 23.86 | 23.73 | 23.83 | 238,912 | +0.14(+0.60%) |
Feb 10, 2020 | 23.72 | 23.77 | 23.63 | 23.69 | 224,784 | -0.30(-1.27%) |
Feb 07, 2020 | 24.11 | 24.11 | 23.90 | 23.99 | 155,040 | -0.10(-0.41%) |
Feb 06, 2020 | 23.92 | 24.10 | 23.92 | 24.09 | 259,753 | +0.38(+1.62%) |
Feb 05, 2020 | 23.63 | 23.80 | 23.63 | 23.71 | 267,651 | +0.13(+0.57%) |
Feb 04, 2020 | 23.65 | 23.68 | 23.57 | 23.57 | 219,136 | -0.04(-0.19%) |
Feb 03, 2020 | 23.59 | 23.70 | 23.56 | 23.62 | 267,673 | +0.22(+0.96%) |
Jan 31, 2020 | 23.62 | 23.62 | 23.31 | 23.39 | 474,852 | -0.29(-1.21%) |
Jan 30, 2020 | 23.68 | 23.71 | 23.46 | 23.68 | 470,272 | -0.61(-2.50%) |
Jan 29, 2020 | 24.68 | 24.69 | 24.05 | 24.29 | 560,253 | -0.68(-2.72%) |
Jan 28, 2020 | 24.74 | 24.98 | 24.67 | 24.97 | 251,934 | +0.31(+1.27%) |
Jan 27, 2020 | 24.59 | 24.73 | 24.59 | 24.66 | 207,083 | -0.20(-0.79%) |
Jan 24, 2020 | 25.06 | 25.06 | 24.81 | 24.85 | 254,037 | -0.21(-0.82%) |
Jan 23, 2020 | 25.00 | 25.06 | 24.91 | 25.06 | 104,299 | +0.11(+0.43%) |
Jan 22, 2020 | 25.02 | 25.02 | 24.89 | 24.95 | 229,405 | -0.11(-0.43%) |
Jan 21, 2020 | 25.05 | 25.10 | 25.00 | 25.06 | 118,869 | +0.03(+0.11%) |
Jan 17, 2020 | 24.97 | 25.03 | 24.93 | 25.03 | 78,191 | +0.05(+0.21%) |
Jan 16, 2020 | 25.00 | 25.00 | 24.90 | 24.98 | 131,806 | +0.01(+0.04%) |
Jan 15, 2020 | 25.02 | 25.08 | 24.93 | 24.97 | 228,051 | -0.02(-0.07%) |
Jan 14, 2020 | 25.01 | 25.03 | 24.96 | 24.99 | 330,238 | -0.09(-0.36%) |
Jan 13, 2020 | 25.02 | 25.11 | 24.93 | 25.08 | 217,320 | +0.13(+0.54%) |
Jan 10, 2020 | 25.01 | 25.05 | 24.91 | 24.94 | 198,218 | -0.21(-0.82%) |
Jan 09, 2020 | 25.12 | 25.16 | 25.07 | 25.15 | 166,049 | +0.03(+0.11%) |
Jan 08, 2020 | 25.04 | 25.19 | 25.03 | 25.12 | 124,388 | +0.11(+0.43%) |
Jan 07, 2020 | 25.08 | 25.08 | 24.96 | 25.01 | 145,753 | +0.12(+0.47%) |
Jan 06, 2020 | 24.74 | 24.92 | 24.74 | 24.90 | 206,292 | +0.25(+1.02%) |
Jan 03, 2020 | 24.91 | 24.91 | 24.48 | 24.65 | 258,735 | +0.01(+0.04%) |