Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.49 | 24.49 | 23.64 | 23.75 | 40,317 | -0.16(-0.67%) |
Mar 30, 2020 | 23.92 | 23.94 | 23.56 | 23.91 | 9,157 | +0.30(+1.27%) |
Mar 27, 2020 | 23.25 | 23.67 | 23.11 | 23.61 | 6,786 | -0.78(-3.20%) |
Mar 26, 2020 | 23.62 | 24.39 | 23.46 | 24.39 | 11,327 | +0.64(+2.69%) |
Mar 25, 2020 | 22.92 | 23.83 | 22.92 | 23.75 | 28,405 | +0.81(+3.53%) |
Mar 24, 2020 | 22.74 | 23.20 | 22.30 | 22.94 | 22,079 | +1.75(+8.26%) |
Mar 23, 2020 | 21.28 | 21.72 | 21.15 | 21.19 | 56,402 | -0.05(-0.24%) |
Mar 20, 2020 | 22.06 | 22.06 | 21.24 | 21.24 | 3,570 | -0.50(-2.30%) |
Mar 19, 2020 | 20.94 | 21.74 | 20.94 | 21.74 | 8,250 | +0.95(+4.57%) |
Mar 18, 2020 | 21.36 | 21.51 | 20.78 | 20.79 | 7,062 | -1.35(-6.10%) |
Mar 17, 2020 | 21.28 | 22.16 | 21.28 | 22.14 | 14,016 | +1.19(+5.68%) |
Mar 16, 2020 | 22.23 | 22.23 | 20.69 | 20.95 | 25,002 | -2.55(-10.85%) |
Mar 13, 2020 | 22.97 | 23.50 | 22.38 | 23.50 | 63,733 | +1.18(+5.29%) |
Mar 12, 2020 | 23.50 | 23.50 | 21.94 | 22.32 | 78,013 | -2.67(-10.68%) |
Mar 11, 2020 | 25.70 | 25.70 | 24.79 | 24.99 | 6,693 | -1.27(-4.84%) |
Mar 10, 2020 | 26.67 | 26.67 | 25.71 | 26.26 | 13,499 | +0.61(+2.38%) |
Mar 09, 2020 | 26.25 | 26.25 | 25.27 | 25.65 | 14,877 | -1.49(-5.49%) |
Mar 06, 2020 | 27.27 | 27.32 | 26.98 | 27.14 | 4,309 | -0.49(-1.77%) |
Mar 05, 2020 | 27.88 | 27.89 | 27.55 | 27.63 | 4,393 | -0.93(-3.26%) |
Mar 04, 2020 | 28.00 | 28.58 | 27.95 | 28.56 | 7,799 | +0.96(+3.48%) |
Mar 03, 2020 | 28.11 | 28.16 | 27.44 | 27.60 | 30,444 | -0.09(-0.33%) |
Mar 02, 2020 | 27.43 | 27.69 | 27.29 | 27.69 | 44,940 | +0.29(+1.06%) |
Feb 28, 2020 | 27.06 | 27.40 | 26.85 | 27.40 | 12,446 | -0.55(-1.97%) |
Feb 27, 2020 | 27.83 | 28.03 | 27.64 | 27.95 | 13,796 | -0.35(-1.24%) |
Feb 26, 2020 | 28.35 | 28.64 | 28.22 | 28.30 | 5,550 | +0.09(+0.32%) |
Feb 25, 2020 | 28.96 | 28.96 | 28.17 | 28.21 | 8,491 | -0.77(-2.66%) |
Feb 24, 2020 | 28.85 | 29.03 | 28.77 | 28.98 | 6,276 | -1.00(-3.34%) |
Feb 21, 2020 | 30.12 | 30.12 | 29.93 | 29.98 | 4,113 | -0.19(-0.63%) |
Feb 20, 2020 | 30.28 | 30.28 | 30.05 | 30.17 | 5,045 | -0.05(-0.17%) |
Feb 19, 2020 | 30.18 | 30.24 | 30.18 | 30.22 | 2,403 | +0.03(+0.10%) |
Feb 18, 2020 | 30.11 | 30.21 | 30.11 | 30.19 | 3,959 | +0.02(+0.07%) |
Feb 14, 2020 | 30.17 | 30.17 | 30.17 | 0 | -0.09(-0.30%) | |
Feb 13, 2020 | 30.19 | 30.31 | 30.19 | 30.26 | 770 | -0.16(-0.53%) |
Feb 12, 2020 | 30.58 | 30.58 | 30.38 | 30.42 | 3,028 | +0.07(+0.23%) |
Feb 11, 2020 | 30.39 | 30.42 | 30.29 | 30.35 | 5,643 | +0.16(+0.53%) |
Feb 10, 2020 | 30.02 | 30.19 | 30.02 | 30.19 | 3,794 | +0.08(+0.27%) |
Feb 07, 2020 | 30.18 | 30.21 | 30.11 | 30.11 | 3,927 | -0.21(-0.69%) |
Feb 06, 2020 | 30.33 | 30.37 | 30.32 | 30.32 | 2,121 | +0.01(+0.03%) |
Feb 05, 2020 | 30.22 | 30.35 | 30.20 | 30.31 | 4,655 | +0.29(+0.97%) |
Feb 04, 2020 | 29.92 | 30.02 | 29.91 | 30.02 | 8,505 | +0.48(+1.62%) |
Feb 03, 2020 | 29.46 | 29.55 | 29.46 | 29.54 | 6,321 | +0.18(+0.61%) |
Jan 31, 2020 | 29.62 | 29.62 | 29.30 | 29.36 | 10,435 | -0.43(-1.44%) |
Jan 30, 2020 | 29.71 | 29.79 | 29.56 | 29.79 | 6,495 | -0.01(-0.03%) |
Jan 29, 2020 | 29.79 | 29.86 | 29.79 | 29.80 | 9,421 | +0.11(+0.37%) |
Jan 28, 2020 | 29.60 | 29.69 | 29.50 | 29.69 | 2,490 | +0.24(+0.81%) |
Jan 27, 2020 | 29.59 | 29.59 | 29.41 | 29.45 | 8,142 | -0.46(-1.54%) |
Jan 24, 2020 | 30.14 | 30.15 | 29.90 | 29.91 | 2,001 | -0.04(-0.13%) |
Jan 23, 2020 | 29.95 | 29.97 | 29.88 | 29.95 | 1,527 | -0.21(-0.70%) |
Jan 22, 2020 | 29.92 | 30.18 | 29.92 | 30.16 | 4,700 | +0.18(+0.60%) |
Jan 21, 2020 | 30.05 | 30.10 | 29.95 | 29.98 | 56,404 | -0.14(-0.46%) |
Jan 20, 2020 | 30.14 | 30.14 | 30.10 | 30.12 | 4,283 | -0.03(-0.10%) |
Jan 17, 2020 | 30.11 | 30.19 | 30.11 | 30.15 | 3,200 | +0.20(+0.67%) |
Jan 16, 2020 | 29.90 | 29.95 | 29.90 | 29.95 | 1,534 | +0.10(+0.34%) |
Jan 15, 2020 | 29.95 | 29.95 | 29.85 | 29.85 | 3,193 | -0.05(-0.17%) |
Jan 14, 2020 | 29.84 | 29.90 | 29.83 | 29.90 | 10,819 | +0.05(+0.17%) |
Jan 13, 2020 | 29.75 | 29.85 | 29.70 | 29.85 | 5,995 | +0.12(+0.40%) |
Jan 10, 2020 | 29.78 | 29.82 | 29.73 | 29.73 | 2,763 | -0.15(-0.50%) |
Jan 09, 2020 | 29.87 | 29.88 | 29.87 | 29.88 | 947 | +0.08(+0.27%) |
Jan 08, 2020 | 29.70 | 29.84 | 29.66 | 29.80 | 2,248 | +0.17(+0.57%) |
Jan 07, 2020 | 29.65 | 29.65 | 29.63 | 29.63 | 1,139 | -0.02(-0.07%) |
Jan 06, 2020 | 29.52 | 29.65 | 29.52 | 29.65 | 2,243 | -0.05(-0.17%) |
Jan 03, 2020 | 29.64 | 29.77 | 29.64 | 29.70 | 2,946 | -0.23(-0.77%) |