Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.86 | 24.19 | 20.86 | 23.25 | 339,839 | +0.18(+0.78%) |
Mar 30, 2020 | 21.11 | 23.10 | 21.00 | 23.07 | 190,319 | +0.23(+1.01%) |
Mar 27, 2020 | 21.01 | 23.17 | 21.00 | 22.84 | 182,400 | -0.61(-2.60%) |
Mar 26, 2020 | 21.50 | 25.00 | 21.50 | 23.45 | 301,933 | +0.21(+0.90%) |
Mar 25, 2020 | 22.75 | 23.38 | 21.20 | 23.24 | 80,479 | +1.79(+8.34%) |
Mar 24, 2020 | 19.53 | 22.45 | 19.48 | 21.45 | 112,226 | +2.69(+14.34%) |
Mar 23, 2020 | 20.25 | 24.23 | 18.76 | 18.76 | 147,399 | -2.19(-10.47%) |
Mar 20, 2020 | 21.66 | 22.47 | 20.66 | 20.95 | 129,600 | -1.17(-5.27%) |
Mar 19, 2020 | 21.10 | 22.79 | 20.60 | 22.12 | 117,832 | -0.78(-3.41%) |
Mar 18, 2020 | 20.22 | 23.80 | 20.22 | 22.90 | 126,319 | -0.22(-0.95%) |
Mar 17, 2020 | 23.33 | 25.66 | 20.72 | 23.12 | 216,635 | +0.43(+1.90%) |
Mar 16, 2020 | 24.26 | 25.24 | 22.01 | 22.69 | 136,649 | -2.87(-11.23%) |
Mar 13, 2020 | 25.49 | 26.80 | 24.91 | 25.56 | 144,600 | +0.43(+1.71%) |
Mar 12, 2020 | 26.25 | 26.94 | 24.01 | 25.13 | 132,209 | -2.16(-7.91%) |
Mar 11, 2020 | 26.37 | 28.27 | 26.37 | 27.29 | 82,607 | -1.05(-3.69%) |
Mar 10, 2020 | 26.68 | 28.46 | 26.11 | 28.34 | 61,288 | +1.77(+6.64%) |
Mar 09, 2020 | 28.34 | 28.34 | 25.64 | 26.57 | 149,756 | -1.77(-6.25%) |
Mar 06, 2020 | 29.00 | 29.00 | 27.11 | 28.34 | 106,400 | -0.21(-0.74%) |
Mar 05, 2020 | 30.07 | 30.07 | 28.55 | 28.55 | 87,700 | -1.38(-4.61%) |
Mar 04, 2020 | 29.00 | 30.29 | 29.00 | 29.93 | 126,054 | +0.04(+0.13%) |
Mar 03, 2020 | 29.32 | 30.29 | 29.00 | 29.89 | 87,580 | +0.13(+0.44%) |
Mar 02, 2020 | 27.47 | 29.76 | 27.47 | 29.76 | 147,523 | +1.62(+5.76%) |
Feb 28, 2020 | 27.49 | 28.69 | 27.47 | 28.14 | 374,700 | -0.55(-1.92%) |
Feb 27, 2020 | 28.92 | 29.29 | 28.26 | 28.69 | 102,731 | -0.59(-2.02%) |
Feb 26, 2020 | 29.40 | 29.75 | 28.91 | 29.28 | 81,102 | -0.46(-1.55%) |
Feb 25, 2020 | 30.63 | 30.63 | 29.36 | 29.74 | 59,418 | +0.01(+0.03%) |
Feb 24, 2020 | 29.32 | 30.66 | 29.32 | 29.73 | 47,662 | -1.57(-5.02%) |
Feb 21, 2020 | 30.45 | 31.38 | 30.01 | 31.30 | 34,500 | +0.68(+2.22%) |
Feb 20, 2020 | 29.35 | 30.90 | 29.35 | 30.62 | 35,673 | +0.36(+1.19%) |
Feb 19, 2020 | 31.58 | 31.58 | 30.12 | 30.26 | 46,026 | -1.23(-3.91%) |
Feb 18, 2020 | 30.50 | 31.55 | 29.54 | 31.49 | 48,743 | +0.15(+0.48%) |
Feb 14, 2020 | 30.90 | 31.39 | 30.80 | 31.34 | 102,300 | +0.51(+1.65%) |
Feb 13, 2020 | 30.45 | 30.83 | 29.35 | 30.83 | 38,572 | +0.38(+1.25%) |
Feb 12, 2020 | 29.73 | 30.61 | 29.40 | 30.45 | 151,093 | +0.23(+0.76%) |
Feb 11, 2020 | 29.29 | 30.44 | 29.29 | 30.22 | 146,028 | +0.24(+0.82%) |
Feb 10, 2020 | 29.05 | 30.15 | 29.05 | 29.98 | 139,000 | +0.18(+0.59%) |
Feb 07, 2020 | 29.93 | 29.93 | 29.35 | 29.80 | 49,800 | +0.18(+0.61%) |
Feb 06, 2020 | 30.35 | 30.36 | 29.56 | 29.62 | 73,990 | -0.56(-1.86%) |
Feb 05, 2020 | 30.46 | 30.70 | 30.05 | 30.18 | 611,249 | -0.17(-0.56%) |
Feb 04, 2020 | 29.61 | 30.67 | 29.58 | 30.35 | 269,766 | +0.76(+2.57%) |
Feb 03, 2020 | 28.75 | 29.99 | 28.75 | 29.59 | 112,996 | +0.26(+0.89%) |
Jan 31, 2020 | 29.70 | 29.99 | 28.83 | 29.33 | 230,500 | -0.55(-1.84%) |
Jan 30, 2020 | 29.34 | 30.09 | 29.34 | 29.88 | 68,218 | -0.07(-0.23%) |
Jan 29, 2020 | 29.00 | 30.12 | 29.00 | 29.95 | 66,886 | +0.08(+0.27%) |
Jan 28, 2020 | 29.00 | 30.12 | 29.00 | 29.87 | 163,238 | +0.76(+2.61%) |
Jan 27, 2020 | 29.99 | 30.56 | 29.05 | 29.11 | 41,574 | -1.21(-3.99%) |
Jan 24, 2020 | 30.51 | 30.51 | 29.86 | 30.32 | 55,200 | -0.08(-0.26%) |
Jan 23, 2020 | 29.70 | 30.51 | 29.27 | 30.40 | 51,347 | +0.24(+0.80%) |
Jan 22, 2020 | 31.16 | 31.23 | 29.71 | 30.16 | 43,735 | -0.79(-2.55%) |
Jan 21, 2020 | 30.11 | 31.16 | 30.11 | 30.95 | 67,299 | -0.03(-0.10%) |
Jan 17, 2020 | 29.59 | 31.13 | 29.59 | 30.98 | 75,700 | +0.63(+2.08%) |
Jan 16, 2020 | 29.82 | 30.60 | 29.61 | 30.35 | 96,645 | +0.32(+1.07%) |
Jan 15, 2020 | 29.95 | 30.30 | 29.71 | 30.03 | 63,559 | -0.10(-0.33%) |
Jan 14, 2020 | 29.84 | 30.18 | 29.59 | 30.13 | 194,546 | +0.07(+0.23%) |
Jan 13, 2020 | 30.41 | 30.41 | 29.80 | 30.06 | 416,363 | +0.11(+0.37%) |
Jan 10, 2020 | 29.01 | 29.99 | 29.01 | 29.95 | 81,100 | +0.39(+1.34%) |
Jan 09, 2020 | 29.53 | 29.61 | 29.06 | 29.55 | 32,897 | -0.13(-0.45%) |
Jan 08, 2020 | 28.01 | 29.89 | 27.97 | 29.69 | 137,448 | +0.37(+1.25%) |
Jan 07, 2020 | 29.22 | 29.40 | 28.55 | 29.32 | 39,334 | -0.13(-0.44%) |
Jan 06, 2020 | 29.03 | 29.50 | 28.65 | 29.45 | 61,530 | +0.45(+1.55%) |
Jan 03, 2020 | 28.62 | 29.35 | 28.62 | 29.00 | 46,400 | -0.35(-1.19%) |