Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.60 | 24.43 | 23.51 | 23.80 | 142,963 | +0.09(+0.39%) |
Mar 30, 2020 | 24.09 | 24.94 | 23.12 | 23.71 | 275,051 | -0.45(-1.85%) |
Mar 27, 2020 | 23.75 | 24.99 | 22.79 | 24.16 | 334,597 | -0.47(-1.90%) |
Mar 26, 2020 | 23.49 | 25.57 | 23.49 | 24.63 | 485,614 | +1.44(+6.21%) |
Mar 25, 2020 | 22.48 | 25.56 | 21.39 | 23.19 | 697,779 | +1.93(+9.09%) |
Mar 24, 2020 | 19.30 | 22.03 | 19.17 | 21.25 | 592,152 | +3.53(+19.92%) |
Mar 23, 2020 | 20.55 | 20.64 | 16.72 | 17.72 | 1,081,855 | -2.90(-14.06%) |
Mar 20, 2020 | 22.12 | 22.73 | 20.62 | 20.62 | 529,051 | -1.28(-5.86%) |
Mar 19, 2020 | 21.66 | 23.60 | 21.14 | 21.91 | 581,435 | -0.20(-0.91%) |
Mar 18, 2020 | 23.54 | 24.86 | 21.28 | 22.11 | 951,722 | -1.99(-8.24%) |
Mar 17, 2020 | 24.01 | 25.70 | 23.35 | 24.10 | 567,570 | +0.55(+2.34%) |
Mar 16, 2020 | 23.54 | 25.16 | 23.06 | 23.54 | 636,788 | -2.17(-8.42%) |
Mar 13, 2020 | 24.53 | 25.96 | 23.49 | 25.71 | 536,221 | +2.17(+9.20%) |
Mar 12, 2020 | 24.73 | 25.21 | 22.74 | 23.54 | 906,267 | -2.59(-9.92%) |
Mar 11, 2020 | 27.01 | 27.14 | 25.77 | 26.14 | 420,908 | -1.37(-5.00%) |
Mar 10, 2020 | 27.14 | 27.68 | 26.13 | 27.51 | 345,178 | +1.62(+6.25%) |
Mar 09, 2020 | 27.31 | 27.53 | 24.95 | 25.89 | 773,739 | -2.28(-8.10%) |
Mar 06, 2020 | 28.61 | 28.65 | 28.08 | 28.18 | 654,767 | -0.63(-2.19%) |
Mar 05, 2020 | 29.46 | 29.62 | 28.75 | 28.81 | 311,135 | -0.82(-2.78%) |
Mar 04, 2020 | 30.18 | 30.58 | 29.25 | 29.63 | 334,413 | -0.08(-0.25%) |
Mar 03, 2020 | 30.71 | 30.74 | 29.25 | 29.71 | 336,230 | -0.72(-2.35%) |
Mar 02, 2020 | 29.67 | 30.82 | 29.65 | 30.42 | 341,505 | +0.89(+3.03%) |
Feb 28, 2020 | 28.48 | 30.88 | 27.49 | 29.53 | 750,157 | +0.13(+0.43%) |
Feb 27, 2020 | 30.12 | 30.28 | 28.40 | 29.40 | 506,344 | -0.92(-3.04%) |
Feb 26, 2020 | 29.96 | 31.09 | 29.91 | 30.32 | 262,761 | +0.20(+0.66%) |
Feb 25, 2020 | 32.00 | 32.00 | 29.83 | 30.12 | 492,854 | -1.77(-5.56%) |
Feb 24, 2020 | 31.44 | 31.97 | 31.09 | 31.90 | 319,623 | -0.16(-0.51%) |
Feb 21, 2020 | 32.33 | 32.43 | 31.86 | 32.06 | 137,029 | -0.31(-0.96%) |
Feb 20, 2020 | 31.98 | 32.53 | 31.77 | 32.37 | 265,121 | +0.39(+1.22%) |
Feb 19, 2020 | 31.84 | 32.01 | 31.69 | 31.98 | 171,002 | +0.25(+0.79%) |
Feb 18, 2020 | 31.42 | 31.98 | 31.41 | 31.73 | 204,465 | +0.23(+0.72%) |
Feb 14, 2020 | 31.30 | 31.77 | 31.30 | 31.51 | 168,472 | +0.28(+0.90%) |
Feb 13, 2020 | 31.20 | 31.36 | 31.07 | 31.23 | 125,410 | -0.08(-0.27%) |
Feb 12, 2020 | 31.79 | 31.79 | 31.09 | 31.31 | 190,371 | -0.32(-1.01%) |
Feb 11, 2020 | 31.45 | 31.83 | 31.32 | 31.63 | 283,256 | +0.26(+0.84%) |
Feb 10, 2020 | 31.00 | 31.49 | 30.80 | 31.37 | 271,943 | +0.43(+1.40%) |
Feb 07, 2020 | 30.68 | 30.99 | 30.46 | 30.93 | 151,688 | +0.36(+1.19%) |
Feb 06, 2020 | 30.64 | 30.79 | 30.52 | 30.57 | 166,950 | -0.03(-0.09%) |
Feb 05, 2020 | 30.57 | 31.00 | 30.36 | 30.60 | 237,029 | +0.28(+0.92%) |
Feb 04, 2020 | 30.37 | 30.55 | 30.12 | 30.32 | 224,067 | +0.24(+0.81%) |
Feb 03, 2020 | 29.76 | 30.21 | 29.76 | 30.08 | 133,964 | +0.32(+1.08%) |
Jan 31, 2020 | 30.12 | 30.19 | 29.51 | 29.76 | 290,842 | -0.47(-1.56%) |
Jan 30, 2020 | 30.17 | 30.41 | 30.02 | 30.23 | 141,671 | +0.02(+0.08%) |
Jan 29, 2020 | 30.45 | 30.45 | 30.13 | 30.20 | 91,652 | -0.06(-0.20%) |
Jan 28, 2020 | 30.36 | 30.55 | 30.19 | 30.27 | 123,180 | -0.08(-0.26%) |
Jan 27, 2020 | 30.12 | 30.43 | 30.07 | 30.35 | 143,322 | -0.05(-0.15%) |
Jan 24, 2020 | 30.54 | 30.63 | 30.21 | 30.39 | 174,633 | -0.16(-0.51%) |
Jan 23, 2020 | 30.67 | 30.92 | 30.49 | 30.55 | 108,945 | -0.14(-0.44%) |
Jan 22, 2020 | 30.77 | 31.05 | 30.44 | 30.68 | 176,674 | -0.07(-0.23%) |
Jan 21, 2020 | 31.10 | 31.10 | 30.64 | 30.76 | 144,495 | -0.30(-0.96%) |
Jan 17, 2020 | 31.05 | 31.30 | 30.90 | 31.05 | 106,436 | -0.03(-0.09%) |
Jan 16, 2020 | 30.41 | 31.14 | 30.36 | 31.08 | 198,399 | +0.67(+2.20%) |
Jan 15, 2020 | 30.61 | 30.76 | 30.37 | 30.41 | 139,275 | -0.21(-0.68%) |
Jan 14, 2020 | 30.57 | 30.82 | 30.37 | 30.62 | 173,970 | +0.14(+0.46%) |
Jan 13, 2020 | 30.33 | 30.86 | 30.27 | 30.48 | 253,024 | +0.22(+0.73%) |
Jan 10, 2020 | 30.59 | 30.60 | 30.20 | 30.26 | 156,787 | -0.27(-0.89%) |
Jan 09, 2020 | 29.98 | 30.54 | 29.98 | 30.53 | 174,074 | +0.51(+1.71%) |
Jan 08, 2020 | 30.82 | 30.92 | 29.96 | 30.02 | 366,162 | -0.69(-2.25%) |
Jan 07, 2020 | 30.30 | 30.80 | 30.30 | 30.71 | 181,159 | +0.45(+1.49%) |
Jan 06, 2020 | 30.11 | 30.35 | 29.86 | 30.26 | 260,039 | +0.41(+1.37%) |
Jan 03, 2020 | 29.49 | 30.04 | 29.48 | 29.85 | 213,936 | +0.36(+1.21%) |