Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.94 | 24.24 | 23.84 | 24.01 | 97,552 | -0.08(-0.35%) |
Mar 30, 2020 | 23.65 | 24.10 | 23.56 | 24.10 | 34,477 | +0.64(+2.72%) |
Mar 27, 2020 | 23.24 | 23.84 | 23.08 | 23.46 | 136,262 | -0.84(-3.48%) |
Mar 26, 2020 | 23.47 | 24.37 | 23.47 | 24.30 | 86,585 | +1.12(+4.83%) |
Mar 25, 2020 | 22.81 | 23.49 | 22.55 | 23.18 | 105,466 | +0.73(+3.24%) |
Mar 24, 2020 | 22.23 | 22.50 | 22.15 | 22.46 | 64,067 | +1.60(+7.67%) |
Mar 23, 2020 | 20.99 | 21.21 | 20.64 | 20.86 | 75,541 | -0.20(-0.94%) |
Mar 20, 2020 | 21.94 | 22.18 | 20.80 | 21.06 | 45,589 | -0.51(-2.35%) |
Mar 19, 2020 | 21.01 | 22.05 | 20.88 | 21.56 | 795,856 | +0.57(+2.72%) |
Mar 18, 2020 | 21.05 | 21.55 | 20.34 | 20.99 | 126,437 | -1.54(-6.85%) |
Mar 17, 2020 | 21.95 | 22.69 | 21.57 | 22.53 | 83,732 | +0.86(+3.96%) |
Mar 16, 2020 | 21.40 | 22.43 | 21.24 | 21.68 | 113,995 | -3.53(-14.00%) |
Mar 13, 2020 | 24.15 | 25.20 | 22.79 | 25.20 | 88,965 | +2.64(+11.70%) |
Mar 12, 2020 | 23.36 | 23.38 | 22.15 | 22.56 | 126,362 | -2.50(-9.97%) |
Mar 11, 2020 | 25.70 | 25.70 | 24.89 | 25.06 | 475,972 | -1.36(-5.15%) |
Mar 10, 2020 | 26.37 | 26.43 | 25.68 | 26.42 | 84,840 | +1.04(+4.11%) |
Mar 09, 2020 | 25.50 | 26.01 | 25.26 | 25.38 | 109,164 | -2.03(-7.40%) |
Mar 06, 2020 | 27.31 | 27.49 | 27.13 | 27.41 | 106,006 | -0.38(-1.37%) |
Mar 05, 2020 | 27.99 | 28.09 | 27.70 | 27.79 | 48,729 | -0.71(-2.50%) |
Mar 04, 2020 | 28.17 | 28.51 | 28.01 | 28.50 | 28,909 | +0.88(+3.19%) |
Mar 03, 2020 | 28.02 | 28.38 | 27.45 | 27.62 | 43,602 | -0.10(-0.36%) |
Mar 02, 2020 | 27.31 | 27.72 | 27.08 | 27.72 | 160,893 | +0.45(+1.65%) |
Feb 28, 2020 | 26.84 | 27.27 | 26.61 | 27.27 | 379,101 | -0.35(-1.26%) |
Feb 27, 2020 | 28.06 | 28.21 | 27.62 | 27.62 | 495,657 | -0.87(-3.05%) |
Feb 26, 2020 | 28.59 | 28.81 | 28.45 | 28.49 | 35,617 | +0.11(+0.40%) |
Feb 25, 2020 | 28.94 | 28.94 | 28.33 | 28.38 | 13,010 | -0.37(-1.28%) |
Feb 24, 2020 | 28.79 | 28.94 | 28.48 | 28.74 | 40,999 | -1.23(-4.10%) |
Feb 21, 2020 | 29.97 | 30.08 | 29.94 | 29.97 | 17,483 | -0.13(-0.42%) |
Feb 20, 2020 | 30.21 | 30.24 | 29.99 | 30.10 | 9,686 | -0.27(-0.90%) |
Feb 19, 2020 | 30.38 | 30.43 | 30.35 | 30.37 | 74,009 | +0.24(+0.80%) |
Feb 18, 2020 | 30.13 | 30.20 | 30.08 | 30.13 | 37,927 | -0.23(-0.74%) |
Feb 14, 2020 | 30.30 | 30.38 | 30.27 | 30.36 | 95,162 | +0.04(+0.15%) |
Feb 13, 2020 | 30.32 | 30.37 | 30.25 | 30.32 | 17,923 | -0.12(-0.40%) |
Feb 12, 2020 | 30.43 | 30.46 | 30.37 | 30.44 | 32,897 | +0.15(+0.50%) |
Feb 11, 2020 | 30.21 | 30.30 | 30.15 | 30.29 | 173,308 | +0.34(+1.15%) |
Feb 10, 2020 | 29.81 | 29.94 | 29.81 | 29.94 | 60,817 | +0.16(+0.53%) |
Feb 07, 2020 | 29.89 | 29.89 | 29.77 | 29.79 | 39,614 | -0.35(-1.17%) |
Feb 06, 2020 | 30.17 | 30.20 | 30.13 | 30.14 | 38,890 | -0.03(-0.11%) |
Feb 05, 2020 | 30.22 | 30.22 | 30.07 | 30.17 | 174,298 | +0.29(+0.99%) |
Feb 04, 2020 | 29.86 | 29.97 | 29.86 | 29.88 | 150,562 | +0.53(+1.82%) |
Feb 03, 2020 | 29.48 | 29.50 | 29.34 | 29.34 | 311,358 | +0.06(+0.20%) |
Jan 31, 2020 | 29.54 | 29.54 | 29.23 | 29.28 | 244,324 | -0.51(-1.71%) |
Jan 30, 2020 | 29.59 | 29.80 | 29.50 | 29.80 | 17,242 | -0.09(-0.30%) |
Jan 29, 2020 | 29.91 | 29.96 | 29.87 | 29.88 | 22,493 | +0.10(+0.34%) |
Jan 28, 2020 | 29.67 | 29.83 | 29.62 | 29.78 | 15,876 | +0.19(+0.66%) |
Jan 27, 2020 | 29.63 | 29.73 | 29.58 | 29.59 | 52,658 | -0.75(-2.47%) |
Jan 24, 2020 | 30.56 | 30.56 | 30.28 | 30.34 | 30,761 | -0.14(-0.44%) |
Jan 23, 2020 | 30.39 | 30.52 | 30.28 | 30.47 | 258,767 | -0.19(-0.63%) |
Jan 22, 2020 | 30.69 | 30.76 | 30.65 | 30.67 | 77,519 | +0.17(+0.57%) |
Jan 21, 2020 | 30.70 | 30.70 | 30.49 | 30.49 | 39,229 | -0.26(-0.85%) |
Jan 17, 2020 | 30.70 | 30.75 | 30.67 | 30.75 | 22,573 | +0.17(+0.55%) |
Jan 16, 2020 | 30.56 | 30.63 | 30.52 | 30.59 | 33,019 | +0.14(+0.48%) |
Jan 15, 2020 | 30.44 | 30.51 | 30.42 | 30.44 | 26,402 | +0.10(+0.33%) |
Jan 14, 2020 | 30.27 | 30.40 | 30.27 | 30.34 | 50,838 | +0.08(+0.26%) |
Jan 13, 2020 | 30.13 | 30.27 | 30.08 | 30.26 | 12,227 | +0.31(+1.02%) |
Jan 10, 2020 | 30.06 | 30.09 | 29.93 | 29.96 | 88,744 | +0.03(+0.09%) |
Jan 09, 2020 | 30.00 | 30.00 | 29.90 | 29.93 | 18,437 | +0.13(+0.44%) |
Jan 08, 2020 | 29.68 | 29.90 | 29.64 | 29.80 | 32,299 | +0.19(+0.65%) |
Jan 07, 2020 | 29.65 | 29.65 | 29.57 | 29.61 | 9,695 | -0.05(-0.16%) |
Jan 06, 2020 | 29.53 | 29.66 | 29.52 | 29.66 | 16,967 | +0.01(+0.04%) |
Jan 03, 2020 | 29.64 | 29.79 | 29.64 | 29.64 | 15,712 | -0.27(-0.92%) |