Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.03 | 25.73 | 24.62 | 25.22 | 230,311 | +0.04(+0.17%) |
Mar 30, 2020 | 25.18 | 25.64 | 24.22 | 25.17 | 227,640 | +0.16(+0.63%) |
Mar 27, 2020 | 24.84 | 25.85 | 24.84 | 25.02 | 226,435 | -1.41(-5.34%) |
Mar 26, 2020 | 25.58 | 27.08 | 24.37 | 26.43 | 317,704 | +1.37(+5.46%) |
Mar 25, 2020 | 23.94 | 25.95 | 23.47 | 25.06 | 393,157 | +1.29(+5.41%) |
Mar 24, 2020 | 22.51 | 24.02 | 22.04 | 23.77 | 324,831 | +2.51(+11.82%) |
Mar 23, 2020 | 21.01 | 22.04 | 19.26 | 21.26 | 427,833 | +0.22(+1.03%) |
Mar 20, 2020 | 22.69 | 23.34 | 20.43 | 21.04 | 826,669 | -1.84(-8.06%) |
Mar 19, 2020 | 21.13 | 23.45 | 19.76 | 22.89 | 435,012 | +1.61(+7.57%) |
Mar 18, 2020 | 21.98 | 23.60 | 20.49 | 21.28 | 451,173 | -2.05(-8.80%) |
Mar 17, 2020 | 21.86 | 23.37 | 20.30 | 23.33 | 409,807 | +1.89(+8.84%) |
Mar 16, 2020 | 21.38 | 23.05 | 20.03 | 21.43 | 323,062 | -2.77(-11.45%) |
Mar 13, 2020 | 19.96 | 26.00 | 19.96 | 24.21 | 647,198 | +0.41(+1.72%) |
Mar 12, 2020 | 24.31 | 25.53 | 22.95 | 23.80 | 479,066 | -2.29(-8.77%) |
Mar 11, 2020 | 26.50 | 27.32 | 25.73 | 26.08 | 394,780 | -1.44(-5.22%) |
Mar 10, 2020 | 27.36 | 27.84 | 26.03 | 27.52 | 393,081 | +1.17(+4.43%) |
Mar 09, 2020 | 28.50 | 30.17 | 26.25 | 26.35 | 401,851 | -4.45(-14.44%) |
Mar 06, 2020 | 30.36 | 31.39 | 30.08 | 30.80 | 275,316 | -0.83(-2.64%) |
Mar 05, 2020 | 32.74 | 32.91 | 31.23 | 31.63 | 295,182 | -1.96(-5.84%) |
Mar 04, 2020 | 33.08 | 33.68 | 32.42 | 33.60 | 257,397 | +0.78(+2.39%) |
Mar 03, 2020 | 32.94 | 33.27 | 32.34 | 32.81 | 412,087 | -0.34(-1.03%) |
Mar 02, 2020 | 31.53 | 33.20 | 31.23 | 33.15 | 356,704 | +1.92(+6.15%) |
Feb 28, 2020 | 32.48 | 32.68 | 30.80 | 31.23 | 343,487 | -2.01(-6.05%) |
Feb 27, 2020 | 35.25 | 35.31 | 33.21 | 33.25 | 304,233 | -2.60(-7.26%) |
Feb 26, 2020 | 37.02 | 37.33 | 35.72 | 35.85 | 255,994 | -1.06(-2.87%) |
Feb 25, 2020 | 37.63 | 37.63 | 36.71 | 36.91 | 383,110 | -0.69(-1.84%) |
Feb 24, 2020 | 37.27 | 37.79 | 36.97 | 37.60 | 296,501 | -0.30(-0.79%) |
Feb 21, 2020 | 36.93 | 37.94 | 36.63 | 37.90 | 373,319 | +0.88(+2.37%) |
Feb 20, 2020 | 36.76 | 37.33 | 36.76 | 37.03 | 94,636 | +0.18(+0.48%) |
Feb 19, 2020 | 37.10 | 37.29 | 36.73 | 36.85 | 107,771 | -0.23(-0.63%) |
Feb 18, 2020 | 36.86 | 37.22 | 36.62 | 37.08 | 198,296 | -0.04(-0.11%) |
Feb 14, 2020 | 37.16 | 37.28 | 37.05 | 37.13 | 126,276 | -0.14(-0.38%) |
Feb 13, 2020 | 36.86 | 37.39 | 36.82 | 37.27 | 112,704 | +0.04(+0.11%) |
Feb 12, 2020 | 37.42 | 37.57 | 37.13 | 37.23 | 107,081 | +0.10(+0.27%) |
Feb 11, 2020 | 37.31 | 37.64 | 37.08 | 37.13 | 170,357 | -0.10(-0.27%) |
Feb 10, 2020 | 36.87 | 37.29 | 36.76 | 37.23 | 154,570 | +0.18(+0.47%) |
Feb 07, 2020 | 37.14 | 37.43 | 36.98 | 37.05 | 165,094 | -0.35(-0.94%) |
Feb 06, 2020 | 37.76 | 37.84 | 37.39 | 37.40 | 153,344 | -0.18(-0.47%) |
Feb 05, 2020 | 37.69 | 37.84 | 37.27 | 37.58 | 238,137 | +0.33(+0.90%) |
Feb 04, 2020 | 37.43 | 37.66 | 37.08 | 37.24 | 266,566 | +0.13(+0.34%) |
Feb 03, 2020 | 36.72 | 37.34 | 36.72 | 37.12 | 253,001 | +0.64(+1.76%) |
Jan 31, 2020 | 36.74 | 37.23 | 36.28 | 36.48 | 227,274 | -0.59(-1.60%) |
Jan 30, 2020 | 36.54 | 37.21 | 36.40 | 37.07 | 338,100 | +0.28(+0.77%) |
Jan 29, 2020 | 37.36 | 37.36 | 36.55 | 36.78 | 300,811 | -0.54(-1.45%) |
Jan 28, 2020 | 37.60 | 37.60 | 37.28 | 37.33 | 190,525 | -0.04(-0.11%) |
Jan 27, 2020 | 37.01 | 37.86 | 37.01 | 37.37 | 156,055 | -0.31(-0.82%) |
Jan 24, 2020 | 38.14 | 38.14 | 37.34 | 37.68 | 218,168 | -0.54(-1.42%) |
Jan 23, 2020 | 38.27 | 38.32 | 37.71 | 38.22 | 242,391 | -0.06(-0.15%) |
Jan 22, 2020 | 38.50 | 38.50 | 37.93 | 38.28 | 166,674 | -0.05(-0.13%) |
Jan 21, 2020 | 38.57 | 38.95 | 38.20 | 38.33 | 226,915 | -0.18(-0.46%) |
Jan 17, 2020 | 39.62 | 39.74 | 38.11 | 38.50 | 344,804 | -1.11(-2.80%) |
Jan 16, 2020 | 39.23 | 40.30 | 38.14 | 39.61 | 292,309 | -0.12(-0.29%) |
Jan 15, 2020 | 39.87 | 40.12 | 39.14 | 39.73 | 277,963 | -0.52(-1.29%) |
Jan 14, 2020 | 39.88 | 40.57 | 39.45 | 40.25 | 293,456 | +0.43(+1.07%) |
Jan 13, 2020 | 39.56 | 39.96 | 39.40 | 39.82 | 145,121 | +0.29(+0.72%) |
Jan 10, 2020 | 39.71 | 39.84 | 39.26 | 39.54 | 113,017 | -0.30(-0.76%) |
Jan 09, 2020 | 40.07 | 40.07 | 39.68 | 39.84 | 120,089 | -0.10(-0.25%) |
Jan 08, 2020 | 39.53 | 40.05 | 39.53 | 39.94 | 166,905 | +0.32(+0.80%) |
Jan 07, 2020 | 39.82 | 39.95 | 39.32 | 39.62 | 102,076 | -0.22(-0.54%) |
Jan 06, 2020 | 39.81 | 39.97 | 39.37 | 39.84 | 237,145 | -0.39(-0.97%) |
Jan 03, 2020 | 39.77 | 40.36 | 39.53 | 40.23 | 189,807 | -0.13(-0.33%) |