Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.63 | 21.68 | 20.45 | 21.68 | 19,396 | +0.43(+2.00%) |
Mar 30, 2020 | 20.69 | 21.61 | 20.41 | 21.26 | 20,086 | +0.58(+2.80%) |
Mar 27, 2020 | 20.88 | 21.43 | 20.68 | 20.68 | 17,051 | -0.99(-4.59%) |
Mar 26, 2020 | 21.51 | 21.68 | 20.67 | 21.68 | 50,412 | +0.65(+3.12%) |
Mar 25, 2020 | 21.49 | 22.54 | 20.81 | 21.02 | 37,273 | -0.77(-3.51%) |
Mar 24, 2020 | 20.84 | 22.41 | 19.99 | 21.79 | 37,862 | +1.54(+7.60%) |
Mar 23, 2020 | 20.87 | 21.68 | 20.20 | 20.25 | 18,798 | -0.14(-0.71%) |
Mar 20, 2020 | 21.12 | 22.29 | 20.37 | 20.39 | 48,124 | -0.98(-4.61%) |
Mar 19, 2020 | 21.35 | 22.02 | 19.77 | 21.38 | 28,864 | +0.16(+0.75%) |
Mar 18, 2020 | 25.73 | 26.80 | 20.58 | 21.22 | 48,482 | -7.30(-25.59%) |
Mar 17, 2020 | 21.55 | 28.51 | 19.92 | 28.51 | 35,176 | +7.64(+36.61%) |
Mar 16, 2020 | 21.17 | 22.72 | 20.21 | 20.87 | 16,174 | -2.89(-12.18%) |
Mar 13, 2020 | 22.47 | 24.34 | 21.04 | 23.77 | 31,488 | +2.47(+11.62%) |
Mar 12, 2020 | 24.53 | 25.55 | 20.46 | 21.29 | 34,270 | -4.49(-17.43%) |
Mar 11, 2020 | 26.85 | 26.88 | 24.15 | 25.79 | 37,633 | -1.57(-5.72%) |
Mar 10, 2020 | 26.96 | 28.19 | 23.98 | 27.35 | 32,747 | +0.99(+3.77%) |
Mar 09, 2020 | 26.88 | 26.88 | 25.55 | 26.36 | 19,889 | -1.03(-3.75%) |
Mar 06, 2020 | 26.65 | 27.45 | 26.35 | 27.38 | 13,664 | +0.34(+1.24%) |
Mar 05, 2020 | 27.78 | 27.78 | 26.11 | 27.05 | 25,980 | -1.04(-3.71%) |
Mar 04, 2020 | 26.87 | 28.14 | 26.72 | 28.09 | 17,147 | +1.36(+5.10%) |
Mar 03, 2020 | 26.73 | 27.26 | 26.41 | 26.73 | 17,283 | -0.08(-0.28%) |
Mar 02, 2020 | 26.64 | 27.45 | 26.16 | 26.80 | 18,793 | +0.08(+0.28%) |
Feb 28, 2020 | 25.67 | 26.73 | 25.67 | 26.73 | 47,649 | +0.41(+1.57%) |
Feb 27, 2020 | 27.18 | 29.16 | 26.31 | 26.32 | 27,059 | -1.46(-5.24%) |
Feb 26, 2020 | 27.44 | 27.77 | 26.85 | 27.77 | 12,933 | +0.33(+1.20%) |
Feb 25, 2020 | 27.60 | 27.60 | 26.96 | 27.44 | 26,615 | -0.16(-0.58%) |
Feb 24, 2020 | 27.54 | 28.88 | 27.54 | 27.60 | 14,259 | -0.28(-1.00%) |
Feb 21, 2020 | 27.75 | 28.19 | 27.35 | 27.88 | 14,615 | +0.95(+3.53%) |
Feb 20, 2020 | 26.94 | 27.18 | 26.93 | 26.93 | 4,657 | +0.00(+0.00%) |
Feb 19, 2020 | 26.64 | 27.28 | 26.54 | 26.93 | 9,829 | +0.00(+0.00%) |
Feb 18, 2020 | 26.93 | 28.10 | 26.93 | 26.93 | 4,381 | -0.05(-0.19%) |
Feb 14, 2020 | 26.93 | 27.16 | 26.93 | 26.98 | 10,575 | -0.16(-0.59%) |
Feb 13, 2020 | 26.93 | 27.14 | 26.72 | 27.14 | 10,447 | +0.04(+0.16%) |
Feb 12, 2020 | 26.95 | 27.14 | 26.72 | 27.10 | 7,394 | +0.37(+1.39%) |
Feb 11, 2020 | 26.60 | 26.89 | 26.37 | 26.73 | 5,766 | +0.30(+1.15%) |
Feb 10, 2020 | 26.34 | 26.66 | 26.34 | 26.43 | 3,946 | +0.23(+0.87%) |
Feb 07, 2020 | 26.31 | 26.43 | 26.10 | 26.20 | 11,763 | +0.04(+0.16%) |
Feb 06, 2020 | 26.73 | 27.03 | 26.16 | 26.16 | 8,395 | -0.28(-1.05%) |
Feb 05, 2020 | 26.09 | 26.84 | 25.88 | 26.43 | 14,647 | +0.46(+1.78%) |
Feb 04, 2020 | 26.59 | 26.87 | 25.97 | 25.97 | 14,793 | -0.53(-2.00%) |
Feb 03, 2020 | 26.41 | 26.97 | 26.41 | 26.50 | 20,259 | -0.03(-0.13%) |
Jan 31, 2020 | 26.75 | 27.13 | 26.53 | 26.53 | 15,922 | -0.22(-0.82%) |
Jan 30, 2020 | 26.93 | 26.99 | 26.09 | 26.75 | 17,630 | +0.08(+0.28%) |
Jan 29, 2020 | 27.49 | 27.49 | 26.38 | 26.68 | 18,576 | -0.58(-2.13%) |
Jan 28, 2020 | 27.12 | 27.91 | 26.61 | 27.26 | 8,711 | +0.11(+0.40%) |
Jan 27, 2020 | 29.14 | 29.14 | 26.89 | 27.15 | 20,867 | +0.29(+1.07%) |
Jan 24, 2020 | 26.85 | 27.12 | 26.69 | 26.86 | 18,893 | +0.32(+1.20%) |
Jan 23, 2020 | 27.19 | 27.75 | 26.38 | 26.54 | 22,647 | -0.86(-3.13%) |
Jan 22, 2020 | 26.08 | 27.46 | 26.08 | 27.40 | 10,965 | +1.32(+5.07%) |
Jan 21, 2020 | 25.68 | 26.08 | 25.68 | 26.08 | 10,546 | +0.24(+0.94%) |
Jan 17, 2020 | 25.30 | 26.05 | 25.21 | 25.84 | 15,566 | +0.79(+3.16%) |
Jan 16, 2020 | 25.21 | 25.33 | 25.00 | 25.05 | 6,529 | -0.02(-0.07%) |
Jan 15, 2020 | 24.97 | 25.69 | 24.88 | 25.06 | 19,293 | +0.11(+0.44%) |
Jan 14, 2020 | 25.54 | 25.61 | 24.95 | 24.95 | 14,785 | -0.69(-2.69%) |
Jan 13, 2020 | 25.63 | 25.76 | 25.46 | 25.64 | 6,226 | +0.08(+0.33%) |
Jan 10, 2020 | 25.80 | 25.80 | 25.26 | 25.56 | 13,664 | +0.14(+0.56%) |
Jan 09, 2020 | 25.31 | 25.42 | 25.29 | 25.42 | 4,522 | +0.13(+0.50%) |
Jan 08, 2020 | 25.31 | 25.59 | 25.29 | 25.29 | 5,143 | -0.15(-0.60%) |
Jan 07, 2020 | 25.47 | 25.54 | 24.92 | 25.44 | 26,827 | -0.06(-0.23%) |
Jan 06, 2020 | 24.81 | 25.62 | 24.81 | 25.50 | 13,547 | +0.57(+2.30%) |
Jan 03, 2020 | 25.15 | 25.21 | 24.61 | 24.93 | 6,654 | -0.16(-0.64%) |