Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.32 | 24.61 | 24.04 | 24.61 | 11,331 | +0.36(+1.48%) |
Mar 30, 2020 | 24.24 | 24.34 | 24.02 | 24.25 | 9,853 | -0.18(-0.74%) |
Mar 27, 2020 | 24.38 | 24.59 | 24.15 | 24.43 | 15,300 | -1.04(-4.08%) |
Mar 26, 2020 | 24.54 | 25.49 | 24.54 | 25.47 | 28,898 | +1.07(+4.39%) |
Mar 25, 2020 | 23.97 | 24.78 | 23.32 | 24.40 | 29,679 | +0.92(+3.94%) |
Mar 24, 2020 | 23.11 | 23.61 | 23.11 | 23.48 | 16,617 | +1.87(+8.63%) |
Mar 23, 2020 | 21.82 | 22.23 | 21.55 | 21.61 | 24,139 | -0.35(-1.59%) |
Mar 20, 2020 | 22.32 | 22.70 | 21.82 | 21.96 | 16,600 | -0.18(-0.81%) |
Mar 19, 2020 | 21.47 | 22.36 | 21.29 | 22.14 | 14,108 | +0.47(+2.17%) |
Mar 18, 2020 | 21.90 | 22.51 | 21.10 | 21.67 | 23,437 | -1.07(-4.73%) |
Mar 17, 2020 | 21.93 | 23.19 | 21.65 | 22.75 | 25,227 | +0.77(+3.49%) |
Mar 16, 2020 | 21.37 | 22.50 | 21.37 | 21.98 | 13,574 | -2.32(-9.57%) |
Mar 13, 2020 | 25.07 | 25.07 | 23.24 | 24.30 | 37,400 | +1.00(+4.30%) |
Mar 12, 2020 | 24.18 | 24.18 | 22.76 | 23.30 | 25,991 | -2.72(-10.45%) |
Mar 11, 2020 | 26.95 | 26.95 | 25.82 | 26.02 | 25,779 | -1.04(-3.85%) |
Mar 10, 2020 | 27.42 | 27.42 | 26.45 | 27.06 | 6,028 | +0.72(+2.73%) |
Mar 09, 2020 | 27.00 | 27.31 | 26.13 | 26.34 | 15,020 | -1.81(-6.43%) |
Mar 06, 2020 | 27.90 | 28.21 | 27.89 | 28.15 | 13,000 | -0.35(-1.23%) |
Mar 05, 2020 | 28.68 | 28.79 | 28.39 | 28.50 | 30,537 | -0.60(-2.06%) |
Mar 04, 2020 | 28.72 | 29.10 | 28.59 | 29.10 | 6,527 | +0.66(+2.32%) |
Mar 03, 2020 | 28.85 | 28.91 | 28.10 | 28.44 | 19,750 | -0.19(-0.66%) |
Mar 02, 2020 | 28.25 | 28.64 | 28.08 | 28.63 | 23,238 | +0.55(+1.96%) |
Feb 28, 2020 | 28.01 | 28.09 | 27.46 | 28.08 | 217,400 | -0.27(-0.95%) |
Feb 27, 2020 | 28.90 | 29.09 | 28.33 | 28.35 | 16,000 | -1.00(-3.41%) |
Feb 26, 2020 | 29.62 | 29.65 | 29.35 | 29.35 | 7,979 | +0.14(+0.48%) |
Feb 25, 2020 | 29.89 | 29.89 | 29.13 | 29.21 | 27,192 | -0.40(-1.35%) |
Feb 24, 2020 | 29.62 | 29.83 | 29.52 | 29.61 | 28,281 | -1.18(-3.83%) |
Feb 21, 2020 | 30.75 | 30.85 | 30.72 | 30.79 | 13,000 | -0.16(-0.52%) |
Feb 20, 2020 | 31.12 | 31.12 | 30.90 | 30.95 | 3,218 | -0.29(-0.93%) |
Feb 19, 2020 | 31.19 | 31.25 | 31.13 | 31.24 | 55,360 | +0.17(+0.54%) |
Feb 18, 2020 | 31.17 | 31.17 | 30.70 | 31.07 | 11,070 | -0.24(-0.76%) |
Feb 14, 2020 | 31.39 | 31.46 | 31.30 | 31.31 | 53,700 | -0.14(-0.45%) |
Feb 13, 2020 | 31.61 | 31.61 | 31.45 | 31.45 | 6,185 | -0.27(-0.84%) |
Feb 12, 2020 | 31.65 | 31.72 | 31.57 | 31.72 | 31,005 | +0.41(+1.30%) |
Feb 11, 2020 | 31.31 | 31.47 | 31.31 | 31.31 | 7,017 | +0.21(+0.69%) |
Feb 10, 2020 | 30.95 | 31.15 | 30.95 | 31.10 | 3,216 | +0.04(+0.13%) |
Feb 07, 2020 | 31.25 | 31.25 | 30.99 | 31.06 | 5,000 | -0.29(-0.93%) |
Feb 06, 2020 | 31.33 | 31.37 | 31.33 | 31.35 | 51,525 | +0.02(+0.07%) |
Feb 05, 2020 | 31.41 | 31.41 | 31.18 | 31.33 | 9,275 | +0.29(+0.93%) |
Feb 04, 2020 | 30.98 | 31.14 | 30.96 | 31.04 | 3,704 | +0.51(+1.67%) |
Feb 03, 2020 | 30.48 | 30.63 | 30.41 | 30.53 | 8,964 | +0.25(+0.83%) |
Jan 31, 2020 | 30.46 | 30.53 | 30.15 | 30.28 | 13,600 | -0.64(-2.07%) |
Jan 30, 2020 | 30.71 | 30.92 | 30.55 | 30.92 | 11,996 | -0.15(-0.50%) |
Jan 29, 2020 | 31.13 | 31.13 | 31.00 | 31.07 | 5,526 | +0.02(+0.05%) |
Jan 28, 2020 | 30.97 | 31.06 | 30.75 | 31.06 | 9,944 | +0.36(+1.17%) |
Jan 27, 2020 | 30.42 | 30.85 | 30.28 | 30.70 | 26,771 | -0.71(-2.28%) |
Jan 24, 2020 | 31.71 | 31.71 | 31.41 | 31.41 | 29,100 | -0.41(-1.30%) |
Jan 23, 2020 | 31.97 | 32.00 | 31.45 | 31.83 | 25,257 | -0.32(-0.98%) |
Jan 22, 2020 | 32.17 | 32.20 | 32.09 | 32.15 | 6,560 | +0.05(+0.14%) |
Jan 21, 2020 | 32.19 | 32.27 | 32.07 | 32.10 | 13,046 | -0.60(-1.85%) |
Jan 17, 2020 | 32.81 | 32.81 | 32.65 | 32.70 | 11,300 | +0.12(+0.36%) |
Jan 16, 2020 | 32.48 | 32.61 | 32.48 | 32.59 | 2,658 | +0.14(+0.42%) |
Jan 15, 2020 | 32.49 | 32.55 | 32.45 | 32.45 | 9,222 | -0.30(-0.91%) |
Jan 14, 2020 | 32.59 | 32.79 | 32.46 | 32.75 | 15,265 | +0.13(+0.39%) |
Jan 13, 2020 | 32.44 | 32.64 | 32.39 | 32.62 | 16,767 | +0.17(+0.53%) |
Jan 10, 2020 | 32.55 | 32.60 | 32.42 | 32.45 | 22,600 | -0.07(-0.22%) |
Jan 09, 2020 | 32.58 | 32.67 | 32.34 | 32.52 | 36,704 | +0.22(+0.68%) |
Jan 08, 2020 | 32.15 | 32.50 | 32.15 | 32.30 | 44,121 | +0.18(+0.56%) |
Jan 07, 2020 | 32.14 | 32.25 | 32.09 | 32.12 | 10,181 | -0.11(-0.34%) |
Jan 06, 2020 | 32.06 | 32.42 | 32.05 | 32.23 | 23,111 | +0.07(+0.23%) |
Jan 03, 2020 | 32.13 | 32.32 | 32.02 | 32.16 | 13,400 | -0.38(-1.15%) |