Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.90 | 17.29 | 16.90 | 17.29 | 1,397 | +0.13(+0.77%) |
Mar 30, 2020 | 16.93 | 17.41 | 16.93 | 17.16 | 10,148 | -0.07(-0.40%) |
Mar 27, 2020 | 17.41 | 18.14 | 16.55 | 17.23 | 9,055 | -0.77(-4.28%) |
Mar 26, 2020 | 18.06 | 18.13 | 17.42 | 18.00 | 7,130 | +0.46(+2.62%) |
Mar 25, 2020 | 18.03 | 18.03 | 17.00 | 17.54 | 6,069 | +0.60(+3.52%) |
Mar 24, 2020 | 16.25 | 17.11 | 16.25 | 16.95 | 11,656 | +1.56(+10.14%) |
Mar 23, 2020 | 15.24 | 15.39 | 14.59 | 15.39 | 5,554 | -0.00(-0.00%) |
Mar 20, 2020 | 15.65 | 16.31 | 15.39 | 15.39 | 1,418 | -0.10(-0.65%) |
Mar 19, 2020 | 14.62 | 15.49 | 14.11 | 15.49 | 2,832 | +0.77(+5.22%) |
Mar 18, 2020 | 15.56 | 16.18 | 14.49 | 14.72 | 5,248 | -1.21(-7.60%) |
Mar 17, 2020 | 15.87 | 16.28 | 15.30 | 15.93 | 34,197 | -0.02(-0.15%) |
Mar 16, 2020 | 16.49 | 17.30 | 14.84 | 15.95 | 10,174 | -2.37(-12.92%) |
Mar 13, 2020 | 16.86 | 18.46 | 16.86 | 18.32 | 6,982 | +0.99(+5.71%) |
Mar 12, 2020 | 17.61 | 17.61 | 16.86 | 17.33 | 10,572 | -2.06(-10.61%) |
Mar 11, 2020 | 19.60 | 19.69 | 19.25 | 19.39 | 1,923 | -0.72(-3.56%) |
Mar 10, 2020 | 20.19 | 20.19 | 19.39 | 20.10 | 9,421 | +0.86(+4.45%) |
Mar 09, 2020 | 19.82 | 20.27 | 19.25 | 19.25 | 10,561 | -1.70(-8.12%) |
Mar 06, 2020 | 20.73 | 21.17 | 20.62 | 20.95 | 9,055 | -0.40(-1.87%) |
Mar 05, 2020 | 21.35 | 21.78 | 21.21 | 21.35 | 12,105 | -0.80(-3.60%) |
Mar 04, 2020 | 22.00 | 22.14 | 21.55 | 22.14 | 13,893 | +0.68(+3.17%) |
Mar 03, 2020 | 21.91 | 22.20 | 21.40 | 21.46 | 16,070 | -0.32(-1.48%) |
Mar 02, 2020 | 21.28 | 21.91 | 21.20 | 21.79 | 83,097 | +0.80(+3.80%) |
Feb 28, 2020 | 20.50 | 21.16 | 19.90 | 20.99 | 17,347 | -0.29(-1.38%) |
Feb 27, 2020 | 22.32 | 22.32 | 21.28 | 21.28 | 22,606 | -0.98(-4.41%) |
Feb 26, 2020 | 22.28 | 22.81 | 22.25 | 22.26 | 9,504 | -0.08(-0.36%) |
Feb 25, 2020 | 23.05 | 23.72 | 22.32 | 22.34 | 14,088 | -0.25(-1.10%) |
Feb 24, 2020 | 22.75 | 22.97 | 21.45 | 22.59 | 23,497 | -1.25(-5.25%) |
Feb 21, 2020 | 24.20 | 24.26 | 23.74 | 23.84 | 15,711 | -0.25(-1.04%) |
Feb 20, 2020 | 24.33 | 24.48 | 23.91 | 24.10 | 18,652 | -0.13(-0.53%) |
Feb 19, 2020 | 23.83 | 24.36 | 23.83 | 24.22 | 29,127 | +0.49(+2.05%) |
Feb 18, 2020 | 23.48 | 23.85 | 23.42 | 23.74 | 17,756 | +0.26(+1.09%) |
Feb 14, 2020 | 23.73 | 23.73 | 23.48 | 23.48 | 5,237 | -0.10(-0.43%) |
Feb 13, 2020 | 23.50 | 23.60 | 23.34 | 23.58 | 5,438 | +0.04(+0.15%) |
Feb 12, 2020 | 23.52 | 23.59 | 23.40 | 23.55 | 9,579 | +0.49(+2.11%) |
Feb 11, 2020 | 22.91 | 23.25 | 22.81 | 23.06 | 10,211 | +0.25(+1.08%) |
Feb 10, 2020 | 22.52 | 22.86 | 22.51 | 22.81 | 4,543 | +0.20(+0.89%) |
Feb 07, 2020 | 22.72 | 22.84 | 22.35 | 22.61 | 4,800 | -0.25(-1.08%) |
Feb 06, 2020 | 22.97 | 22.98 | 22.69 | 22.86 | 6,442 | -0.04(-0.16%) |
Feb 05, 2020 | 23.23 | 23.24 | 22.71 | 22.89 | 20,395 | +0.21(+0.93%) |
Feb 04, 2020 | 22.48 | 22.88 | 22.48 | 22.68 | 11,964 | +0.61(+2.78%) |
Feb 03, 2020 | 21.68 | 22.07 | 21.68 | 22.07 | 4,665 | +0.59(+2.73%) |
Jan 31, 2020 | 21.86 | 22.06 | 21.39 | 21.48 | 11,128 | -0.59(-2.68%) |
Jan 30, 2020 | 22.01 | 22.13 | 21.84 | 22.08 | 5,014 | +0.02(+0.11%) |
Jan 29, 2020 | 22.31 | 22.31 | 22.01 | 22.05 | 6,489 | -0.08(-0.37%) |
Jan 28, 2020 | 22.05 | 22.24 | 21.84 | 22.13 | 4,184 | +0.05(+0.25%) |
Jan 27, 2020 | 22.58 | 22.58 | 21.55 | 22.08 | 20,117 | -0.70(-3.08%) |
Jan 24, 2020 | 22.91 | 22.91 | 22.75 | 22.78 | 6,873 | -0.10(-0.44%) |
Jan 23, 2020 | 22.95 | 23.36 | 22.73 | 22.88 | 54,184 | -0.08(-0.33%) |
Jan 22, 2020 | 23.09 | 23.25 | 22.94 | 22.96 | 4,607 | -0.05(-0.21%) |
Jan 21, 2020 | 23.00 | 23.15 | 23.00 | 23.00 | 25,638 | -0.01(-0.04%) |
Jan 17, 2020 | 23.09 | 23.14 | 23.01 | 23.01 | 8,728 | +0.15(+0.64%) |
Jan 16, 2020 | 22.84 | 23.03 | 22.82 | 22.87 | 2,813 | +0.12(+0.52%) |
Jan 15, 2020 | 22.95 | 23.00 | 22.75 | 22.75 | 6,738 | -0.16(-0.72%) |
Jan 14, 2020 | 22.89 | 22.95 | 22.77 | 22.91 | 12,571 | +0.04(+0.19%) |
Jan 13, 2020 | 22.76 | 22.92 | 22.73 | 22.87 | 21,470 | +0.44(+1.97%) |
Jan 10, 2020 | 22.61 | 22.61 | 22.40 | 22.43 | 3,491 | -0.03(-0.12%) |
Jan 09, 2020 | 22.43 | 22.58 | 22.42 | 22.46 | 17,824 | +0.14(+0.63%) |
Jan 08, 2020 | 22.24 | 22.46 | 22.03 | 22.32 | 12,553 | +0.21(+0.94%) |
Jan 07, 2020 | 22.01 | 22.17 | 22.01 | 22.11 | 9,577 | +0.24(+1.09%) |
Jan 06, 2020 | 21.88 | 22.15 | 21.78 | 21.87 | 4,977 | +0.01(+0.04%) |
Jan 03, 2020 | 21.91 | 21.98 | 21.72 | 21.86 | 22,475 | -0.25(-1.12%) |