Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.87 | 25.06 | 24.37 | 24.57 | 50,177 | -0.95(-3.72%) |
Mar 30, 2020 | 24.50 | 25.80 | 24.40 | 25.52 | 89,845 | -0.05(-0.20%) |
Mar 27, 2020 | 25.02 | 26.11 | 24.88 | 25.57 | 107,700 | -1.37(-5.09%) |
Mar 26, 2020 | 25.37 | 27.22 | 25.37 | 26.94 | 89,280 | +2.48(+10.14%) |
Mar 25, 2020 | 24.23 | 25.31 | 24.15 | 24.46 | 58,090 | +1.71(+7.52%) |
Mar 24, 2020 | 22.36 | 22.94 | 21.88 | 22.75 | 172,001 | +1.94(+9.32%) |
Mar 23, 2020 | 21.07 | 21.55 | 20.57 | 20.81 | 172,532 | +0.00(+0.00%) |
Mar 20, 2020 | 20.78 | 22.10 | 20.78 | 20.81 | 253,500 | +1.14(+5.80%) |
Mar 19, 2020 | 18.51 | 20.22 | 18.21 | 19.67 | 142,746 | +0.81(+4.29%) |
Mar 18, 2020 | 19.12 | 19.71 | 18.22 | 18.86 | 71,460 | -1.65(-8.04%) |
Mar 17, 2020 | 20.41 | 20.79 | 20.03 | 20.51 | 48,265 | -0.08(-0.39%) |
Mar 16, 2020 | 20.00 | 21.77 | 19.74 | 20.59 | 70,089 | -2.52(-10.90%) |
Mar 13, 2020 | 24.09 | 24.09 | 21.87 | 23.11 | 120,100 | +0.55(+2.46%) |
Mar 12, 2020 | 22.87 | 23.45 | 22.28 | 22.55 | 93,912 | -2.71(-10.71%) |
Mar 11, 2020 | 26.36 | 26.42 | 24.85 | 25.26 | 66,197 | -2.16(-7.88%) |
Mar 10, 2020 | 27.68 | 27.75 | 26.52 | 27.42 | 89,040 | +0.85(+3.20%) |
Mar 09, 2020 | 26.36 | 27.01 | 26.12 | 26.57 | 89,021 | -1.44(-5.14%) |
Mar 06, 2020 | 28.17 | 28.23 | 27.65 | 28.01 | 38,000 | -0.85(-2.95%) |
Mar 05, 2020 | 29.17 | 29.40 | 28.62 | 28.86 | 44,526 | -1.14(-3.80%) |
Mar 04, 2020 | 29.19 | 30.02 | 28.91 | 30.00 | 129,123 | +2.35(+8.50%) |
Mar 03, 2020 | 28.52 | 28.78 | 27.61 | 27.65 | 100,023 | -0.25(-0.90%) |
Mar 02, 2020 | 27.22 | 28.04 | 26.90 | 27.90 | 285,992 | +1.21(+4.53%) |
Feb 28, 2020 | 26.19 | 26.89 | 26.08 | 26.69 | 180,100 | -0.31(-1.15%) |
Feb 27, 2020 | 26.90 | 27.83 | 26.70 | 27.00 | 242,751 | -0.98(-3.50%) |
Feb 26, 2020 | 28.36 | 28.55 | 27.63 | 27.98 | 137,883 | -0.52(-1.82%) |
Feb 25, 2020 | 29.71 | 29.77 | 28.50 | 28.50 | 141,999 | -1.02(-3.46%) |
Feb 24, 2020 | 29.69 | 29.92 | 29.34 | 29.52 | 153,100 | -1.39(-4.50%) |
Feb 21, 2020 | 31.13 | 31.24 | 30.87 | 30.91 | 81,300 | +0.16(+0.52%) |
Feb 20, 2020 | 30.95 | 31.18 | 30.60 | 30.75 | 102,287 | -0.34(-1.09%) |
Feb 19, 2020 | 31.07 | 31.33 | 30.89 | 31.09 | 134,273 | +0.46(+1.50%) |
Feb 18, 2020 | 30.75 | 30.84 | 30.50 | 30.63 | 82,446 | -0.13(-0.42%) |
Feb 14, 2020 | 31.14 | 31.15 | 30.70 | 30.76 | 93,400 | -0.72(-2.29%) |
Feb 13, 2020 | 30.90 | 31.75 | 30.69 | 31.48 | 85,981 | +0.80(+2.61%) |
Feb 12, 2020 | 31.05 | 31.05 | 30.60 | 30.68 | 62,986 | -0.33(-1.06%) |
Feb 11, 2020 | 31.29 | 31.49 | 31.01 | 31.01 | 86,490 | +0.59(+1.94%) |
Feb 10, 2020 | 30.77 | 30.99 | 30.29 | 30.42 | 113,496 | -0.96(-3.06%) |
Feb 07, 2020 | 31.88 | 31.93 | 31.08 | 31.38 | 93,200 | -1.13(-3.48%) |
Feb 06, 2020 | 31.83 | 32.59 | 31.69 | 32.51 | 275,062 | +0.47(+1.47%) |
Feb 05, 2020 | 31.42 | 32.23 | 31.32 | 32.04 | 203,911 | +0.63(+2.01%) |
Feb 04, 2020 | 31.36 | 31.56 | 31.27 | 31.41 | 103,599 | +0.09(+0.29%) |
Feb 03, 2020 | 31.12 | 31.43 | 31.06 | 31.32 | 135,430 | -0.37(-1.17%) |
Jan 31, 2020 | 31.73 | 31.85 | 31.23 | 31.69 | 116,600 | +0.24(+0.76%) |
Jan 30, 2020 | 31.92 | 31.93 | 31.24 | 31.45 | 51,799 | -0.87(-2.69%) |
Jan 29, 2020 | 32.41 | 32.59 | 32.10 | 32.32 | 80,765 | -0.08(-0.25%) |
Jan 28, 2020 | 32.35 | 32.48 | 32.09 | 32.40 | 118,083 | +0.23(+0.71%) |
Jan 27, 2020 | 32.18 | 32.46 | 32.00 | 32.17 | 91,067 | -0.64(-1.95%) |
Jan 24, 2020 | 33.23 | 33.30 | 32.47 | 32.81 | 87,200 | -0.39(-1.17%) |
Jan 23, 2020 | 33.21 | 33.48 | 33.12 | 33.20 | 99,018 | +0.09(+0.27%) |
Jan 22, 2020 | 33.07 | 33.37 | 32.93 | 33.11 | 145,317 | +0.07(+0.21%) |
Jan 21, 2020 | 32.94 | 33.21 | 32.87 | 33.04 | 64,802 | +0.16(+0.49%) |
Jan 17, 2020 | 33.07 | 33.07 | 32.59 | 32.88 | 75,000 | -0.68(-2.03%) |
Jan 16, 2020 | 33.10 | 33.59 | 33.10 | 33.56 | 80,844 | +0.58(+1.76%) |
Jan 15, 2020 | 33.02 | 33.61 | 32.76 | 32.98 | 245,630 | -0.99(-2.91%) |
Jan 14, 2020 | 33.45 | 34.11 | 33.37 | 33.97 | 286,381 | -0.34(-0.99%) |
Jan 13, 2020 | 36.03 | 36.11 | 34.19 | 34.31 | 383,115 | -2.98(-7.99%) |
Jan 10, 2020 | 37.74 | 37.96 | 37.10 | 37.29 | 125,700 | -0.07(-0.19%) |
Jan 09, 2020 | 37.58 | 37.74 | 37.35 | 37.36 | 65,874 | +1.59(+4.45%) |
Jan 08, 2020 | 35.62 | 36.09 | 35.49 | 35.77 | 36,699 | +0.49(+1.39%) |
Jan 07, 2020 | 35.12 | 35.36 | 34.94 | 35.28 | 42,273 | +0.71(+2.05%) |
Jan 06, 2020 | 34.19 | 34.70 | 34.00 | 34.57 | 55,069 | -0.43(-1.23%) |
Jan 03, 2020 | 34.69 | 35.47 | 34.67 | 35.00 | 30,500 | -1.02(-2.83%) |