Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.27 | 29.03 | 28.07 | 28.29 | 92,408 | +0.16(+0.59%) |
Mar 30, 2020 | 27.94 | 28.50 | 27.51 | 28.13 | 87,025 | +0.16(+0.56%) |
Mar 27, 2020 | 28.17 | 28.24 | 26.71 | 27.97 | 100,032 | -0.82(-2.86%) |
Mar 26, 2020 | 27.82 | 28.97 | 27.61 | 28.79 | 119,427 | +1.34(+4.89%) |
Mar 25, 2020 | 24.66 | 27.47 | 24.29 | 27.45 | 154,925 | +3.57(+14.95%) |
Mar 24, 2020 | 22.52 | 24.17 | 22.52 | 23.88 | 108,528 | +2.14(+9.86%) |
Mar 23, 2020 | 22.77 | 23.30 | 21.19 | 21.74 | 157,772 | -1.81(-7.70%) |
Mar 20, 2020 | 24.23 | 25.72 | 23.54 | 23.55 | 85,887 | -0.42(-1.77%) |
Mar 19, 2020 | 23.69 | 24.33 | 22.76 | 23.97 | 95,260 | -0.35(-1.45%) |
Mar 18, 2020 | 25.24 | 25.24 | 22.78 | 24.33 | 151,952 | -1.70(-6.51%) |
Mar 17, 2020 | 25.10 | 26.68 | 24.94 | 26.02 | 63,647 | +0.50(+1.97%) |
Mar 16, 2020 | 24.88 | 26.93 | 23.54 | 25.52 | 115,015 | -2.29(-8.24%) |
Mar 13, 2020 | 26.14 | 28.94 | 25.90 | 27.81 | 124,626 | +2.00(+7.75%) |
Mar 12, 2020 | 27.78 | 27.91 | 25.74 | 25.81 | 137,782 | -3.24(-11.17%) |
Mar 11, 2020 | 30.01 | 30.18 | 28.98 | 29.05 | 60,242 | -1.32(-4.34%) |
Mar 10, 2020 | 30.78 | 30.78 | 29.82 | 30.37 | 67,864 | +0.30(+1.01%) |
Mar 09, 2020 | 28.87 | 30.53 | 28.86 | 30.07 | 93,333 | -1.56(-4.93%) |
Mar 06, 2020 | 31.30 | 31.92 | 31.21 | 31.63 | 67,435 | -0.41(-1.27%) |
Mar 05, 2020 | 31.78 | 32.13 | 31.78 | 32.03 | 44,329 | -0.18(-0.56%) |
Mar 04, 2020 | 31.64 | 32.21 | 31.43 | 32.21 | 60,294 | +1.12(+3.59%) |
Mar 03, 2020 | 31.42 | 31.72 | 30.76 | 31.10 | 57,533 | -0.22(-0.70%) |
Mar 02, 2020 | 29.25 | 31.39 | 29.25 | 31.32 | 109,510 | +2.10(+7.18%) |
Feb 28, 2020 | 29.25 | 29.37 | 28.72 | 29.22 | 81,282 | -0.66(-2.19%) |
Feb 27, 2020 | 30.31 | 30.71 | 29.13 | 29.87 | 139,926 | -1.00(-3.23%) |
Feb 26, 2020 | 31.50 | 31.93 | 30.40 | 30.87 | 117,997 | -0.79(-2.49%) |
Feb 25, 2020 | 32.88 | 33.01 | 31.36 | 31.66 | 94,332 | -1.14(-3.47%) |
Feb 24, 2020 | 33.04 | 33.10 | 32.61 | 32.80 | 41,734 | -0.69(-2.07%) |
Feb 21, 2020 | 33.62 | 33.66 | 33.39 | 33.49 | 27,051 | -0.01(-0.02%) |
Feb 20, 2020 | 33.84 | 33.93 | 33.42 | 33.50 | 43,483 | -0.44(-1.29%) |
Feb 19, 2020 | 34.22 | 34.22 | 33.94 | 33.94 | 18,751 | -0.11(-0.32%) |
Feb 18, 2020 | 34.05 | 34.07 | 33.81 | 34.05 | 21,060 | -0.05(-0.16%) |
Feb 14, 2020 | 34.09 | 34.14 | 33.83 | 34.10 | 39,102 | -0.21(-0.61%) |
Feb 13, 2020 | 33.65 | 34.31 | 33.45 | 34.31 | 76,611 | +0.36(+1.06%) |
Feb 12, 2020 | 33.51 | 33.95 | 33.32 | 33.95 | 34,761 | +0.64(+1.93%) |
Feb 11, 2020 | 33.43 | 33.66 | 33.24 | 33.31 | 62,340 | -0.03(-0.09%) |
Feb 10, 2020 | 33.06 | 33.50 | 33.00 | 33.34 | 54,971 | +0.19(+0.59%) |
Feb 07, 2020 | 33.14 | 33.32 | 33.05 | 33.15 | 46,365 | -0.20(-0.61%) |
Feb 06, 2020 | 33.43 | 33.58 | 33.30 | 33.35 | 39,796 | +0.05(+0.16%) |
Feb 05, 2020 | 33.01 | 33.51 | 33.00 | 33.29 | 61,772 | +0.40(+1.23%) |
Feb 04, 2020 | 32.70 | 33.08 | 32.70 | 32.89 | 34,131 | +0.38(+1.17%) |
Feb 03, 2020 | 32.07 | 32.52 | 32.03 | 32.51 | 39,590 | +0.58(+1.82%) |
Jan 31, 2020 | 32.51 | 32.51 | 31.83 | 31.93 | 40,312 | -0.61(-1.86%) |
Jan 30, 2020 | 32.77 | 32.86 | 32.30 | 32.53 | 50,815 | -0.27(-0.83%) |
Jan 29, 2020 | 32.92 | 32.99 | 32.70 | 32.80 | 37,454 | +0.16(+0.48%) |
Jan 28, 2020 | 32.77 | 32.85 | 32.64 | 32.65 | 31,573 | -0.07(-0.21%) |
Jan 27, 2020 | 32.75 | 32.76 | 32.45 | 32.72 | 54,003 | -0.12(-0.35%) |
Jan 24, 2020 | 33.52 | 33.52 | 32.79 | 32.84 | 62,465 | -0.61(-1.81%) |
Jan 23, 2020 | 33.18 | 33.50 | 33.13 | 33.44 | 54,254 | +0.22(+0.65%) |
Jan 22, 2020 | 33.36 | 33.43 | 33.09 | 33.22 | 52,264 | +0.12(+0.38%) |
Jan 21, 2020 | 32.92 | 33.22 | 32.89 | 33.10 | 55,635 | +0.30(+0.90%) |
Jan 17, 2020 | 33.50 | 33.53 | 32.80 | 32.80 | 40,827 | -0.62(-1.86%) |
Jan 16, 2020 | 33.77 | 33.79 | 33.32 | 33.43 | 64,630 | -0.18(-0.53%) |
Jan 15, 2020 | 33.36 | 33.76 | 33.31 | 33.60 | 46,310 | +0.40(+1.22%) |
Jan 14, 2020 | 33.01 | 33.20 | 32.81 | 33.20 | 50,661 | +0.30(+0.90%) |
Jan 13, 2020 | 32.58 | 32.91 | 32.49 | 32.91 | 61,014 | +0.50(+1.55%) |
Jan 10, 2020 | 32.38 | 32.61 | 32.31 | 32.40 | 64,442 | +0.13(+0.39%) |
Jan 09, 2020 | 32.42 | 32.61 | 32.09 | 32.28 | 60,601 | -0.03(-0.08%) |
Jan 08, 2020 | 32.42 | 32.56 | 32.30 | 32.30 | 52,200 | -0.12(-0.36%) |
Jan 07, 2020 | 32.42 | 32.56 | 32.26 | 32.42 | 43,803 | +0.05(+0.17%) |
Jan 06, 2020 | 32.96 | 32.96 | 32.29 | 32.36 | 55,580 | -0.63(-1.90%) |
Jan 03, 2020 | 32.97 | 33.15 | 32.46 | 32.99 | 55,254 | -0.15(-0.47%) |