Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.10 | 24.29 | 22.80 | 23.50 | 330,672 | +0.04(+0.19%) |
Mar 30, 2020 | 23.64 | 23.70 | 21.67 | 23.45 | 206,113 | +0.36(+1.56%) |
Mar 27, 2020 | 23.07 | 24.59 | 22.98 | 23.09 | 133,929 | -0.89(-3.71%) |
Mar 26, 2020 | 22.93 | 24.58 | 22.93 | 23.98 | 189,710 | +1.06(+4.61%) |
Mar 25, 2020 | 22.48 | 23.37 | 21.33 | 22.93 | 387,878 | +0.60(+2.68%) |
Mar 24, 2020 | 21.21 | 22.57 | 20.91 | 22.33 | 164,744 | +2.18(+10.80%) |
Mar 23, 2020 | 20.48 | 20.71 | 19.38 | 20.15 | 388,381 | -0.48(-2.31%) |
Mar 20, 2020 | 20.69 | 22.43 | 20.15 | 20.63 | 308,492 | +0.07(+0.34%) |
Mar 19, 2020 | 18.60 | 21.83 | 18.10 | 20.56 | 321,088 | +1.79(+9.53%) |
Mar 18, 2020 | 20.15 | 20.15 | 17.85 | 18.77 | 247,261 | -2.85(-13.20%) |
Mar 17, 2020 | 23.33 | 23.67 | 20.43 | 21.62 | 241,600 | -1.31(-5.72%) |
Mar 16, 2020 | 26.48 | 26.85 | 22.31 | 22.93 | 232,351 | -6.25(-21.41%) |
Mar 13, 2020 | 26.07 | 29.25 | 25.90 | 29.18 | 229,723 | +4.08(+16.25%) |
Mar 12, 2020 | 26.54 | 27.35 | 24.73 | 25.10 | 194,257 | -3.42(-11.98%) |
Mar 11, 2020 | 29.18 | 29.69 | 27.94 | 28.52 | 170,408 | -1.33(-4.44%) |
Mar 10, 2020 | 30.64 | 30.81 | 28.60 | 29.84 | 309,085 | -0.30(-0.98%) |
Mar 09, 2020 | 30.92 | 31.47 | 29.96 | 30.14 | 167,987 | -2.89(-8.74%) |
Mar 06, 2020 | 32.54 | 33.23 | 32.10 | 33.03 | 193,260 | -0.34(-1.02%) |
Mar 05, 2020 | 32.90 | 33.58 | 32.74 | 33.37 | 247,083 | -0.21(-0.62%) |
Mar 04, 2020 | 32.81 | 33.66 | 32.54 | 33.58 | 85,771 | +1.19(+3.66%) |
Mar 03, 2020 | 33.40 | 33.71 | 31.82 | 32.39 | 167,842 | -1.04(-3.10%) |
Mar 02, 2020 | 31.65 | 33.44 | 31.03 | 33.43 | 178,559 | +1.88(+5.97%) |
Feb 28, 2020 | 31.81 | 32.16 | 31.20 | 31.54 | 370,349 | -0.65(-2.03%) |
Feb 27, 2020 | 32.98 | 33.38 | 32.09 | 32.20 | 229,148 | -1.33(-3.95%) |
Feb 26, 2020 | 34.70 | 34.70 | 33.41 | 33.52 | 134,160 | -0.84(-2.44%) |
Feb 25, 2020 | 34.83 | 35.06 | 34.16 | 34.36 | 335,829 | -0.50(-1.43%) |
Feb 24, 2020 | 34.66 | 35.08 | 34.53 | 34.86 | 96,808 | -0.28(-0.79%) |
Feb 21, 2020 | 34.94 | 35.14 | 34.74 | 35.14 | 170,895 | +0.17(+0.50%) |
Feb 20, 2020 | 34.74 | 35.10 | 34.74 | 34.96 | 81,925 | -0.03(-0.07%) |
Feb 19, 2020 | 35.01 | 35.11 | 34.85 | 34.99 | 95,156 | +0.08(+0.22%) |
Feb 18, 2020 | 35.35 | 35.40 | 34.88 | 34.91 | 159,655 | -0.43(-1.21%) |
Feb 14, 2020 | 35.24 | 35.39 | 35.08 | 35.34 | 94,279 | +0.05(+0.15%) |
Feb 13, 2020 | 35.44 | 35.70 | 34.85 | 35.28 | 123,177 | -0.24(-0.69%) |
Feb 12, 2020 | 35.20 | 35.84 | 35.20 | 35.53 | 246,488 | +0.86(+2.49%) |
Feb 11, 2020 | 34.42 | 34.78 | 34.32 | 34.67 | 160,794 | +0.31(+0.89%) |
Feb 10, 2020 | 34.79 | 34.95 | 34.26 | 34.36 | 148,977 | -0.31(-0.88%) |
Feb 07, 2020 | 35.56 | 35.81 | 34.51 | 34.67 | 307,267 | -0.91(-2.55%) |
Feb 06, 2020 | 36.71 | 37.09 | 35.02 | 35.57 | 526,896 | -2.07(-5.49%) |
Feb 05, 2020 | 37.05 | 37.87 | 36.85 | 37.64 | 198,382 | +0.84(+2.27%) |
Feb 04, 2020 | 37.23 | 37.45 | 36.72 | 36.80 | 139,824 | -0.17(-0.45%) |
Feb 03, 2020 | 36.45 | 37.09 | 36.43 | 36.97 | 175,752 | +0.57(+1.56%) |
Jan 31, 2020 | 36.83 | 37.13 | 36.33 | 36.40 | 119,626 | -0.52(-1.42%) |
Jan 30, 2020 | 36.34 | 37.20 | 36.34 | 36.92 | 136,907 | +0.39(+1.07%) |
Jan 29, 2020 | 36.83 | 37.08 | 36.46 | 36.53 | 167,251 | -0.19(-0.52%) |
Jan 28, 2020 | 36.70 | 36.99 | 36.44 | 36.72 | 82,049 | +0.24(+0.67%) |
Jan 27, 2020 | 36.00 | 36.74 | 36.00 | 36.48 | 122,933 | +0.23(+0.63%) |
Jan 24, 2020 | 35.92 | 36.45 | 35.91 | 36.25 | 111,024 | +0.34(+0.95%) |
Jan 23, 2020 | 35.30 | 36.00 | 35.10 | 35.91 | 153,869 | +0.41(+1.15%) |
Jan 22, 2020 | 35.48 | 35.66 | 35.18 | 35.50 | 71,419 | +0.00(+0.00%) |
Jan 21, 2020 | 35.36 | 35.63 | 35.29 | 35.50 | 156,885 | -0.04(-0.12%) |
Jan 17, 2020 | 35.81 | 35.83 | 35.44 | 35.55 | 85,103 | -0.10(-0.27%) |
Jan 16, 2020 | 35.39 | 35.75 | 35.12 | 35.64 | 101,417 | +0.24(+0.69%) |
Jan 15, 2020 | 35.73 | 35.88 | 35.23 | 35.40 | 134,931 | -0.34(-0.95%) |
Jan 14, 2020 | 35.46 | 35.91 | 35.42 | 35.74 | 197,468 | +0.11(+0.32%) |
Jan 13, 2020 | 35.42 | 35.64 | 35.22 | 35.62 | 119,771 | +0.13(+0.37%) |
Jan 10, 2020 | 35.36 | 35.62 | 35.28 | 35.49 | 94,164 | -0.01(-0.02%) |
Jan 09, 2020 | 35.55 | 35.70 | 35.39 | 35.50 | 121,280 | -0.03(-0.07%) |
Jan 08, 2020 | 35.30 | 35.75 | 35.30 | 35.53 | 168,805 | +0.07(+0.20%) |
Jan 07, 2020 | 35.79 | 35.96 | 35.11 | 35.46 | 133,040 | -0.57(-1.57%) |
Jan 06, 2020 | 35.41 | 36.06 | 35.32 | 36.03 | 127,388 | +0.29(+0.81%) |
Jan 03, 2020 | 35.11 | 35.84 | 35.11 | 35.74 | 155,067 | +0.20(+0.56%) |