Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.51 | 26.03 | 24.98 | 25.16 | 19,413 | -0.45(-1.76%) |
Mar 30, 2020 | 25.41 | 25.67 | 24.65 | 25.61 | 6,461 | +0.17(+0.67%) |
Mar 27, 2020 | 25.69 | 26.00 | 25.22 | 25.44 | 29,300 | -1.30(-4.86%) |
Mar 26, 2020 | 25.95 | 27.02 | 25.64 | 26.74 | 20,824 | +1.56(+6.20%) |
Mar 25, 2020 | 24.96 | 26.39 | 24.20 | 25.18 | 49,221 | +0.36(+1.45%) |
Mar 24, 2020 | 24.28 | 24.82 | 23.46 | 24.82 | 317,970 | +2.69(+12.16%) |
Mar 23, 2020 | 22.94 | 23.00 | 21.81 | 22.13 | 52,882 | -0.98(-4.24%) |
Mar 20, 2020 | 24.50 | 24.78 | 23.09 | 23.11 | 46,600 | -1.22(-5.01%) |
Mar 19, 2020 | 23.17 | 24.65 | 22.93 | 24.33 | 22,327 | +0.89(+3.81%) |
Mar 18, 2020 | 24.50 | 24.95 | 22.56 | 23.44 | 28,943 | -2.65(-10.17%) |
Mar 17, 2020 | 25.03 | 26.09 | 24.49 | 26.09 | 43,670 | +1.08(+4.32%) |
Mar 16, 2020 | 23.78 | 26.07 | 23.58 | 25.01 | 29,835 | -3.08(-10.96%) |
Mar 13, 2020 | 27.79 | 28.17 | 26.01 | 28.09 | 26,800 | +2.09(+8.04%) |
Mar 12, 2020 | 27.00 | 27.61 | 25.90 | 26.00 | 49,548 | -3.03(-10.45%) |
Mar 11, 2020 | 29.72 | 30.18 | 28.74 | 29.03 | 15,824 | -1.88(-6.07%) |
Mar 10, 2020 | 30.99 | 30.99 | 29.24 | 30.91 | 25,941 | +1.38(+4.67%) |
Mar 09, 2020 | 30.00 | 30.78 | 29.50 | 29.53 | 46,518 | -3.26(-9.94%) |
Mar 06, 2020 | 32.00 | 32.79 | 32.00 | 32.79 | 12,600 | -0.52(-1.56%) |
Mar 05, 2020 | 33.65 | 33.93 | 33.11 | 33.31 | 14,526 | -1.62(-4.64%) |
Mar 04, 2020 | 34.26 | 34.96 | 34.08 | 34.93 | 25,139 | +0.94(+2.77%) |
Mar 03, 2020 | 35.01 | 35.70 | 33.70 | 33.99 | 51,708 | -1.03(-2.93%) |
Mar 02, 2020 | 34.25 | 35.02 | 33.56 | 35.02 | 117,313 | +0.88(+2.59%) |
Feb 28, 2020 | 32.96 | 34.19 | 32.96 | 34.13 | 47,400 | -0.39(-1.14%) |
Feb 27, 2020 | 34.85 | 35.71 | 34.18 | 34.52 | 22,541 | -1.41(-3.92%) |
Feb 26, 2020 | 36.66 | 36.92 | 35.93 | 35.93 | 8,095 | -0.72(-1.96%) |
Feb 25, 2020 | 38.11 | 38.12 | 36.57 | 36.65 | 17,418 | -1.42(-3.73%) |
Feb 24, 2020 | 38.70 | 38.70 | 37.97 | 38.07 | 8,635 | -1.54(-3.88%) |
Feb 21, 2020 | 39.61 | 39.69 | 39.46 | 39.61 | 4,700 | -0.38(-0.95%) |
Feb 20, 2020 | 39.50 | 40.00 | 39.50 | 39.99 | 9,027 | +0.41(+1.03%) |
Feb 19, 2020 | 39.52 | 39.62 | 39.50 | 39.58 | 6,389 | +0.33(+0.85%) |
Feb 18, 2020 | 39.35 | 39.53 | 39.15 | 39.25 | 7,263 | -0.32(-0.81%) |
Feb 14, 2020 | 39.64 | 39.64 | 39.48 | 39.57 | 4,000 | -0.20(-0.49%) |
Feb 13, 2020 | 39.66 | 39.79 | 39.64 | 39.76 | 7,300 | -0.21(-0.53%) |
Feb 12, 2020 | 39.85 | 40.11 | 39.69 | 39.97 | 2,736 | +0.38(+0.97%) |
Feb 11, 2020 | 39.25 | 39.70 | 39.25 | 39.59 | 2,409 | +0.37(+0.95%) |
Feb 10, 2020 | 39.10 | 39.26 | 39.03 | 39.22 | 9,137 | +0.02(+0.06%) |
Feb 07, 2020 | 39.41 | 39.41 | 39.13 | 39.19 | 20,400 | -0.51(-1.27%) |
Feb 06, 2020 | 39.98 | 39.98 | 39.70 | 39.70 | 3,186 | -0.13(-0.31%) |
Feb 05, 2020 | 39.19 | 39.85 | 39.19 | 39.83 | 4,261 | +1.09(+2.80%) |
Feb 04, 2020 | 38.59 | 38.93 | 38.59 | 38.74 | 6,090 | +0.63(+1.65%) |
Feb 03, 2020 | 37.90 | 38.46 | 37.90 | 38.11 | 4,993 | +0.26(+0.69%) |
Jan 31, 2020 | 38.53 | 38.53 | 37.78 | 37.85 | 30,000 | -1.01(-2.60%) |
Jan 30, 2020 | 38.62 | 38.86 | 38.36 | 38.86 | 8,444 | +0.07(+0.17%) |
Jan 29, 2020 | 39.09 | 39.09 | 38.79 | 38.79 | 6,912 | -0.30(-0.76%) |
Jan 28, 2020 | 38.80 | 39.14 | 38.80 | 39.09 | 4,443 | +0.39(+1.00%) |
Jan 27, 2020 | 38.84 | 38.87 | 38.63 | 38.70 | 7,372 | -0.66(-1.68%) |
Jan 24, 2020 | 39.68 | 39.68 | 39.16 | 39.37 | 2,900 | -0.63(-1.58%) |
Jan 23, 2020 | 39.41 | 40.02 | 39.41 | 40.00 | 10,296 | +0.07(+0.17%) |
Jan 22, 2020 | 40.09 | 40.14 | 39.88 | 39.93 | 4,797 | +0.08(+0.21%) |
Jan 21, 2020 | 40.17 | 40.43 | 39.83 | 39.85 | 9,479 | -0.58(-1.44%) |
Jan 17, 2020 | 40.45 | 40.58 | 40.40 | 40.43 | 9,500 | -0.07(-0.17%) |
Jan 16, 2020 | 40.39 | 40.50 | 40.36 | 40.50 | 3,111 | +0.69(+1.73%) |
Jan 15, 2020 | 39.90 | 39.94 | 39.72 | 39.81 | 4,708 | -0.23(-0.56%) |
Jan 14, 2020 | 39.94 | 40.26 | 39.94 | 40.04 | 9,003 | +0.06(+0.15%) |
Jan 13, 2020 | 39.65 | 39.97 | 39.65 | 39.97 | 4,750 | +0.25(+0.63%) |
Jan 10, 2020 | 39.74 | 39.93 | 39.68 | 39.73 | 7,700 | -0.16(-0.41%) |
Jan 09, 2020 | 39.82 | 39.91 | 39.74 | 39.89 | 5,729 | -0.02(-0.05%) |
Jan 08, 2020 | 39.82 | 40.06 | 39.76 | 39.91 | 4,733 | +0.10(+0.24%) |
Jan 07, 2020 | 39.82 | 40.00 | 39.67 | 39.81 | 5,347 | +0.01(+0.03%) |
Jan 06, 2020 | 39.78 | 39.82 | 39.53 | 39.80 | 10,341 | -0.07(-0.18%) |
Jan 03, 2020 | 39.78 | 39.89 | 39.73 | 39.87 | 9,700 | -0.35(-0.87%) |