Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.98 | 20.20 | 19.17 | 20.16 | 118,997 | +0.27(+1.34%) |
Mar 30, 2020 | 19.35 | 20.22 | 19.07 | 19.89 | 68,391 | +0.76(+3.98%) |
Mar 27, 2020 | 19.13 | 19.91 | 18.94 | 19.13 | 42,092 | -0.93(-4.65%) |
Mar 26, 2020 | 18.77 | 20.20 | 18.59 | 20.06 | 67,367 | +1.65(+8.95%) |
Mar 25, 2020 | 20.00 | 20.01 | 18.21 | 18.41 | 87,787 | -1.17(-5.98%) |
Mar 24, 2020 | 18.75 | 19.86 | 18.36 | 19.59 | 76,472 | +1.81(+10.18%) |
Mar 23, 2020 | 19.04 | 19.08 | 17.24 | 17.78 | 100,533 | -1.05(-5.57%) |
Mar 20, 2020 | 20.17 | 20.87 | 18.75 | 18.82 | 144,018 | -1.50(-7.36%) |
Mar 19, 2020 | 17.93 | 21.13 | 17.86 | 20.32 | 83,473 | +2.29(+12.68%) |
Mar 18, 2020 | 19.68 | 20.42 | 17.83 | 18.03 | 83,448 | -3.07(-14.54%) |
Mar 17, 2020 | 18.79 | 21.10 | 17.62 | 21.10 | 103,983 | +2.72(+14.83%) |
Mar 16, 2020 | 21.34 | 21.34 | 18.30 | 18.38 | 125,761 | -3.16(-14.68%) |
Mar 13, 2020 | 21.23 | 21.54 | 19.87 | 21.54 | 117,041 | +1.33(+6.60%) |
Mar 12, 2020 | 21.11 | 21.79 | 19.88 | 20.21 | 94,923 | -1.95(-8.81%) |
Mar 11, 2020 | 22.83 | 23.23 | 21.76 | 22.16 | 84,291 | -1.45(-6.13%) |
Mar 10, 2020 | 22.31 | 23.84 | 22.31 | 23.61 | 86,631 | +2.06(+9.55%) |
Mar 09, 2020 | 22.67 | 23.25 | 21.18 | 21.55 | 81,063 | -2.71(-11.15%) |
Mar 06, 2020 | 24.26 | 24.66 | 23.69 | 24.25 | 89,329 | -0.79(-3.16%) |
Mar 05, 2020 | 25.45 | 25.53 | 24.61 | 25.05 | 67,640 | -1.03(-3.95%) |
Mar 04, 2020 | 25.71 | 26.19 | 25.29 | 26.07 | 60,377 | +0.53(+2.09%) |
Mar 03, 2020 | 26.44 | 26.44 | 25.43 | 25.54 | 70,034 | -0.94(-3.56%) |
Mar 02, 2020 | 26.26 | 27.01 | 25.74 | 26.48 | 85,551 | +0.27(+1.02%) |
Feb 28, 2020 | 25.94 | 26.74 | 25.40 | 26.22 | 84,290 | -0.34(-1.29%) |
Feb 27, 2020 | 27.44 | 27.83 | 26.56 | 26.56 | 77,681 | -1.33(-4.78%) |
Feb 26, 2020 | 27.97 | 28.42 | 27.73 | 27.89 | 35,481 | +0.06(+0.21%) |
Feb 25, 2020 | 28.76 | 28.76 | 27.70 | 27.84 | 40,357 | -1.00(-3.47%) |
Feb 24, 2020 | 29.08 | 29.22 | 28.70 | 28.84 | 44,220 | -0.99(-3.32%) |
Feb 21, 2020 | 29.93 | 29.93 | 29.64 | 29.83 | 39,678 | -0.15(-0.51%) |
Feb 20, 2020 | 29.74 | 30.12 | 29.68 | 29.98 | 29,708 | +0.07(+0.22%) |
Feb 19, 2020 | 29.51 | 30.07 | 29.51 | 29.91 | 41,272 | +0.38(+1.29%) |
Feb 18, 2020 | 29.87 | 30.38 | 29.48 | 29.53 | 33,360 | -0.37(-1.24%) |
Feb 14, 2020 | 30.22 | 30.29 | 29.77 | 29.90 | 30,966 | -0.30(-0.98%) |
Feb 13, 2020 | 30.08 | 30.29 | 29.99 | 30.20 | 34,553 | -0.05(-0.16%) |
Feb 12, 2020 | 30.28 | 30.35 | 30.13 | 30.25 | 31,413 | +0.22(+0.73%) |
Feb 11, 2020 | 30.03 | 30.48 | 30.01 | 30.03 | 37,230 | +0.04(+0.13%) |
Feb 10, 2020 | 29.58 | 29.99 | 29.58 | 29.99 | 62,095 | +0.22(+0.74%) |
Feb 07, 2020 | 29.94 | 29.98 | 29.64 | 29.77 | 48,285 | -0.30(-0.98%) |
Feb 06, 2020 | 30.25 | 30.25 | 29.93 | 30.07 | 43,932 | -0.04(-0.13%) |
Feb 05, 2020 | 29.99 | 30.26 | 29.69 | 30.10 | 43,106 | +0.39(+1.31%) |
Feb 04, 2020 | 29.58 | 29.95 | 29.48 | 29.71 | 55,516 | +0.50(+1.73%) |
Feb 03, 2020 | 28.94 | 29.43 | 28.85 | 29.21 | 61,589 | +0.30(+1.02%) |
Jan 31, 2020 | 30.20 | 30.20 | 28.88 | 28.91 | 62,876 | -1.30(-4.29%) |
Jan 30, 2020 | 30.70 | 30.70 | 29.42 | 30.21 | 51,910 | +0.36(+1.21%) |
Jan 29, 2020 | 30.02 | 30.58 | 29.67 | 29.85 | 43,521 | -0.26(-0.85%) |
Jan 28, 2020 | 30.32 | 30.42 | 29.95 | 30.10 | 42,859 | -0.12(-0.41%) |
Jan 27, 2020 | 30.08 | 30.55 | 30.07 | 30.23 | 38,515 | -0.18(-0.60%) |
Jan 24, 2020 | 30.53 | 30.67 | 30.26 | 30.41 | 43,667 | -0.26(-0.84%) |
Jan 23, 2020 | 30.69 | 30.84 | 30.12 | 30.67 | 54,685 | -0.05(-0.16%) |
Jan 22, 2020 | 31.07 | 31.07 | 30.55 | 30.71 | 40,655 | -0.23(-0.73%) |
Jan 21, 2020 | 30.98 | 31.19 | 30.83 | 30.94 | 52,222 | -0.16(-0.52%) |
Jan 17, 2020 | 31.48 | 31.75 | 30.93 | 31.10 | 39,973 | -0.13(-0.42%) |
Jan 16, 2020 | 30.94 | 31.50 | 30.64 | 31.23 | 33,412 | +0.46(+1.51%) |
Jan 15, 2020 | 30.78 | 30.98 | 30.62 | 30.77 | 34,688 | -0.19(-0.61%) |
Jan 14, 2020 | 30.92 | 31.22 | 30.76 | 30.96 | 44,494 | +0.00(+0.00%) |
Jan 13, 2020 | 30.21 | 31.28 | 30.21 | 30.96 | 43,734 | +0.61(+2.03%) |
Jan 10, 2020 | 30.59 | 30.59 | 30.17 | 30.34 | 30,562 | -0.21(-0.68%) |
Jan 09, 2020 | 30.66 | 30.96 | 30.52 | 30.55 | 21,853 | -0.19(-0.62%) |
Jan 08, 2020 | 30.73 | 30.93 | 30.59 | 30.74 | 26,856 | +0.24(+0.77%) |
Jan 07, 2020 | 30.87 | 31.11 | 30.42 | 30.51 | 31,463 | -0.45(-1.47%) |
Jan 06, 2020 | 30.95 | 31.21 | 30.81 | 30.96 | 30,079 | -0.35(-1.12%) |
Jan 03, 2020 | 31.24 | 31.59 | 31.09 | 31.31 | 53,192 | -0.36(-1.13%) |