Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.43 | 22.43 | 21.62 | 21.80 | 104,069 | -1.00(-4.39%) |
Mar 30, 2020 | 22.15 | 22.92 | 22.15 | 22.80 | 205,365 | +1.47(+6.89%) |
Mar 27, 2020 | 21.03 | 21.86 | 20.95 | 21.33 | 54,400 | -0.57(-2.60%) |
Mar 26, 2020 | 20.43 | 22.00 | 20.43 | 21.90 | 87,197 | +1.62(+7.99%) |
Mar 25, 2020 | 19.76 | 20.77 | 19.50 | 20.28 | 183,394 | +0.81(+4.16%) |
Mar 24, 2020 | 20.11 | 20.11 | 19.29 | 19.47 | 117,654 | +1.18(+6.45%) |
Mar 23, 2020 | 18.33 | 18.69 | 17.98 | 18.29 | 128,511 | +1.09(+6.37%) |
Mar 20, 2020 | 18.22 | 18.23 | 17.17 | 17.20 | 89,000 | +0.07(+0.44%) |
Mar 19, 2020 | 16.96 | 18.14 | 16.47 | 17.12 | 101,984 | -1.58(-8.45%) |
Mar 18, 2020 | 19.23 | 19.73 | 18.38 | 18.70 | 99,273 | -1.09(-5.51%) |
Mar 17, 2020 | 20.18 | 20.51 | 19.42 | 19.79 | 118,950 | -0.22(-1.10%) |
Mar 16, 2020 | 19.32 | 20.79 | 19.19 | 20.01 | 176,936 | -3.48(-14.81%) |
Mar 13, 2020 | 24.08 | 24.08 | 22.83 | 23.49 | 119,200 | +0.09(+0.38%) |
Mar 12, 2020 | 24.24 | 24.42 | 22.79 | 23.40 | 112,287 | -2.22(-8.67%) |
Mar 11, 2020 | 26.10 | 26.10 | 25.50 | 25.62 | 72,688 | -1.30(-4.83%) |
Mar 10, 2020 | 26.97 | 26.98 | 25.94 | 26.92 | 286,987 | +0.97(+3.74%) |
Mar 09, 2020 | 26.11 | 26.61 | 25.76 | 25.95 | 104,830 | -1.07(-3.98%) |
Mar 06, 2020 | 26.77 | 27.11 | 26.77 | 27.02 | 60,300 | +0.38(+1.45%) |
Mar 05, 2020 | 27.04 | 27.10 | 26.47 | 26.64 | 304,540 | -0.82(-2.99%) |
Mar 04, 2020 | 26.92 | 27.46 | 26.78 | 27.46 | 88,481 | +0.79(+2.96%) |
Mar 03, 2020 | 27.55 | 27.68 | 26.52 | 26.67 | 204,005 | -0.59(-2.16%) |
Mar 02, 2020 | 26.95 | 27.28 | 26.68 | 27.26 | 157,352 | +0.65(+2.44%) |
Feb 28, 2020 | 26.59 | 26.75 | 26.26 | 26.61 | 82,500 | -0.51(-1.88%) |
Feb 27, 2020 | 27.76 | 27.88 | 27.12 | 27.12 | 92,145 | -1.27(-4.47%) |
Feb 26, 2020 | 28.15 | 28.75 | 28.15 | 28.39 | 50,277 | +0.07(+0.25%) |
Feb 25, 2020 | 28.82 | 28.82 | 28.21 | 28.32 | 76,766 | -0.94(-3.21%) |
Feb 24, 2020 | 29.04 | 29.51 | 29.04 | 29.26 | 133,110 | -1.09(-3.59%) |
Feb 21, 2020 | 30.61 | 30.61 | 30.32 | 30.35 | 21,300 | -0.50(-1.62%) |
Feb 20, 2020 | 30.91 | 31.01 | 30.75 | 30.85 | 24,046 | -0.37(-1.19%) |
Feb 19, 2020 | 31.24 | 31.28 | 31.17 | 31.22 | 35,801 | -0.08(-0.26%) |
Feb 18, 2020 | 31.13 | 31.35 | 31.13 | 31.30 | 20,752 | -0.10(-0.32%) |
Feb 14, 2020 | 31.47 | 31.61 | 31.36 | 31.40 | 116,600 | -0.52(-1.63%) |
Feb 13, 2020 | 32.14 | 32.14 | 31.92 | 31.92 | 34,310 | -0.75(-2.30%) |
Feb 12, 2020 | 32.97 | 32.98 | 32.62 | 32.67 | 42,855 | +0.90(+2.83%) |
Feb 11, 2020 | 32.01 | 32.02 | 31.77 | 31.77 | 102,198 | -0.27(-0.84%) |
Feb 10, 2020 | 32.06 | 32.09 | 31.95 | 32.04 | 24,240 | -0.02(-0.06%) |
Feb 07, 2020 | 32.19 | 32.19 | 32.00 | 32.06 | 63,300 | -0.22(-0.68%) |
Feb 06, 2020 | 32.44 | 32.44 | 32.23 | 32.28 | 126,907 | -0.02(-0.06%) |
Feb 05, 2020 | 32.25 | 32.31 | 32.12 | 32.30 | 22,022 | +0.52(+1.64%) |
Feb 04, 2020 | 31.94 | 31.94 | 31.68 | 31.78 | 31,055 | +0.18(+0.57%) |
Feb 03, 2020 | 31.57 | 31.73 | 31.51 | 31.60 | 19,864 | +0.29(+0.93%) |
Jan 31, 2020 | 31.43 | 31.50 | 31.28 | 31.31 | 46,000 | -0.39(-1.23%) |
Jan 30, 2020 | 31.77 | 31.83 | 31.52 | 31.70 | 37,871 | -0.31(-0.97%) |
Jan 29, 2020 | 31.79 | 32.09 | 31.79 | 32.01 | 38,989 | +0.22(+0.69%) |
Jan 28, 2020 | 31.59 | 31.82 | 31.59 | 31.79 | 48,425 | +0.37(+1.18%) |
Jan 27, 2020 | 31.36 | 31.50 | 31.36 | 31.42 | 159,131 | -0.75(-2.33%) |
Jan 24, 2020 | 32.30 | 32.44 | 32.16 | 32.17 | 85,200 | +0.12(+0.36%) |
Jan 23, 2020 | 32.03 | 32.06 | 31.84 | 32.05 | 139,008 | -0.39(-1.22%) |
Jan 22, 2020 | 32.48 | 32.48 | 32.37 | 32.45 | 47,964 | +0.14(+0.43%) |
Jan 21, 2020 | 32.49 | 32.62 | 32.31 | 32.31 | 34,011 | -0.23(-0.71%) |
Jan 17, 2020 | 32.44 | 32.54 | 32.37 | 32.54 | 16,600 | -0.09(-0.28%) |
Jan 16, 2020 | 32.60 | 32.68 | 32.55 | 32.63 | 17,749 | -0.37(-1.12%) |
Jan 15, 2020 | 32.94 | 33.04 | 32.94 | 33.00 | 18,686 | -0.13(-0.38%) |
Jan 14, 2020 | 33.04 | 33.22 | 33.04 | 33.13 | 142,208 | +0.31(+0.94%) |
Jan 13, 2020 | 33.05 | 33.05 | 32.78 | 32.82 | 178,092 | -0.37(-1.11%) |
Jan 10, 2020 | 33.16 | 33.44 | 33.12 | 33.19 | 20,200 | -0.09(-0.27%) |
Jan 09, 2020 | 33.37 | 33.38 | 33.21 | 33.28 | 19,486 | -0.12(-0.37%) |
Jan 08, 2020 | 33.47 | 33.51 | 33.25 | 33.41 | 18,330 | -0.05(-0.16%) |
Jan 07, 2020 | 33.50 | 33.56 | 33.40 | 33.46 | 26,336 | -0.26(-0.78%) |
Jan 06, 2020 | 33.48 | 33.74 | 33.48 | 33.72 | 26,594 | +0.10(+0.30%) |
Jan 03, 2020 | 33.64 | 33.76 | 33.56 | 33.62 | 22,100 | -0.49(-1.44%) |