Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.60 | 22.62 | 20.94 | 21.46 | 337,022 | -0.09(-0.41%) |
Mar 30, 2020 | 21.29 | 22.03 | 20.40 | 21.55 | 301,608 | +2.32(+12.04%) |
Mar 27, 2020 | 19.31 | 19.59 | 18.19 | 19.23 | 301,084 | -0.52(-2.65%) |
Mar 26, 2020 | 18.27 | 20.28 | 18.27 | 19.76 | 297,616 | +1.58(+8.69%) |
Mar 25, 2020 | 20.53 | 21.08 | 18.12 | 18.18 | 529,943 | -2.04(-10.09%) |
Mar 24, 2020 | 19.11 | 20.29 | 18.94 | 20.22 | 192,414 | +2.04(+11.23%) |
Mar 23, 2020 | 18.48 | 19.30 | 17.51 | 18.18 | 247,767 | +0.06(+0.34%) |
Mar 20, 2020 | 19.52 | 20.71 | 17.92 | 18.12 | 480,653 | -1.25(-6.46%) |
Mar 19, 2020 | 17.65 | 20.80 | 16.87 | 19.37 | 408,458 | +1.62(+9.15%) |
Mar 18, 2020 | 18.59 | 18.73 | 16.91 | 17.74 | 328,549 | -1.65(-8.51%) |
Mar 17, 2020 | 18.98 | 19.44 | 17.17 | 19.39 | 328,006 | +1.04(+5.66%) |
Mar 16, 2020 | 18.18 | 19.02 | 17.83 | 18.35 | 335,759 | -1.55(-7.80%) |
Mar 13, 2020 | 18.92 | 19.95 | 17.25 | 19.91 | 293,081 | +2.05(+11.48%) |
Mar 12, 2020 | 21.28 | 21.51 | 17.82 | 17.86 | 340,762 | -4.60(-20.47%) |
Mar 11, 2020 | 23.17 | 23.59 | 22.23 | 22.45 | 350,555 | -1.39(-5.84%) |
Mar 10, 2020 | 23.53 | 24.32 | 23.07 | 23.85 | 209,082 | +1.21(+5.33%) |
Mar 09, 2020 | 24.40 | 25.18 | 22.42 | 22.64 | 201,225 | -3.20(-12.39%) |
Mar 06, 2020 | 25.85 | 26.97 | 25.28 | 25.84 | 206,622 | -0.76(-2.87%) |
Mar 05, 2020 | 26.37 | 26.69 | 26.10 | 26.60 | 185,336 | -0.49(-1.80%) |
Mar 04, 2020 | 26.37 | 27.24 | 26.22 | 27.09 | 123,071 | +0.92(+3.53%) |
Mar 03, 2020 | 26.82 | 27.15 | 25.93 | 26.17 | 242,559 | -0.52(-1.96%) |
Mar 02, 2020 | 26.30 | 26.76 | 25.81 | 26.69 | 206,226 | +0.47(+1.79%) |
Feb 28, 2020 | 25.69 | 26.28 | 25.31 | 26.22 | 223,756 | +0.08(+0.31%) |
Feb 27, 2020 | 26.03 | 26.81 | 25.48 | 26.14 | 264,677 | -0.45(-1.70%) |
Feb 26, 2020 | 27.51 | 28.00 | 26.45 | 26.60 | 262,398 | -0.77(-2.82%) |
Feb 25, 2020 | 28.72 | 28.90 | 27.31 | 27.37 | 210,329 | -1.27(-4.43%) |
Feb 24, 2020 | 29.18 | 29.41 | 28.17 | 28.64 | 160,411 | -1.62(-5.37%) |
Feb 21, 2020 | 30.21 | 30.67 | 29.70 | 30.26 | 95,251 | +0.00(+0.00%) |
Feb 20, 2020 | 30.17 | 30.60 | 30.15 | 30.26 | 64,652 | -0.13(-0.44%) |
Feb 19, 2020 | 29.77 | 30.59 | 29.67 | 30.39 | 104,326 | +0.65(+2.18%) |
Feb 18, 2020 | 30.50 | 30.63 | 29.19 | 29.75 | 118,263 | -0.78(-2.56%) |
Feb 14, 2020 | 31.17 | 31.37 | 30.52 | 30.53 | 69,099 | -0.59(-1.91%) |
Feb 13, 2020 | 31.56 | 31.91 | 30.96 | 31.12 | 76,512 | -0.54(-1.71%) |
Feb 12, 2020 | 31.94 | 32.08 | 31.53 | 31.66 | 121,342 | -0.02(-0.06%) |
Feb 11, 2020 | 31.59 | 31.81 | 31.27 | 31.68 | 70,490 | +0.36(+1.16%) |
Feb 10, 2020 | 30.92 | 31.38 | 30.92 | 31.32 | 102,316 | +0.34(+1.09%) |
Feb 07, 2020 | 31.12 | 31.21 | 30.65 | 30.98 | 153,980 | -0.29(-0.94%) |
Feb 06, 2020 | 31.59 | 31.59 | 31.07 | 31.27 | 119,279 | -0.19(-0.59%) |
Feb 05, 2020 | 31.16 | 31.61 | 30.92 | 31.46 | 173,512 | +0.59(+1.90%) |
Feb 04, 2020 | 32.48 | 32.58 | 30.83 | 30.87 | 134,147 | -1.14(-3.57%) |
Feb 03, 2020 | 32.99 | 33.08 | 31.70 | 32.02 | 240,763 | -1.09(-3.30%) |
Jan 31, 2020 | 33.46 | 35.41 | 30.78 | 33.11 | 633,619 | -0.37(-1.11%) |
Jan 30, 2020 | 33.70 | 34.17 | 33.21 | 33.48 | 85,753 | -0.50(-1.48%) |
Jan 29, 2020 | 34.39 | 34.39 | 33.85 | 33.98 | 106,090 | -0.24(-0.71%) |
Jan 28, 2020 | 34.20 | 34.69 | 34.01 | 34.23 | 115,141 | +0.30(+0.90%) |
Jan 27, 2020 | 32.73 | 34.09 | 32.73 | 33.92 | 110,959 | +0.44(+1.32%) |
Jan 24, 2020 | 34.66 | 35.03 | 33.15 | 33.48 | 177,847 | -1.19(-3.42%) |
Jan 23, 2020 | 34.72 | 34.78 | 34.30 | 34.67 | 246,572 | -0.09(-0.27%) |
Jan 22, 2020 | 35.22 | 35.40 | 34.72 | 34.76 | 125,307 | -0.36(-1.03%) |
Jan 21, 2020 | 35.23 | 35.45 | 34.85 | 35.12 | 160,372 | -0.19(-0.52%) |
Jan 17, 2020 | 35.53 | 35.61 | 35.05 | 35.31 | 145,655 | +0.03(+0.08%) |
Jan 16, 2020 | 33.91 | 35.46 | 33.91 | 35.28 | 133,259 | +1.50(+4.44%) |
Jan 15, 2020 | 32.86 | 33.82 | 32.86 | 33.78 | 88,018 | +0.75(+2.27%) |
Jan 14, 2020 | 32.90 | 33.41 | 32.82 | 33.03 | 118,923 | -0.05(-0.16%) |
Jan 13, 2020 | 32.12 | 33.13 | 32.12 | 33.08 | 80,874 | +0.87(+2.71%) |
Jan 10, 2020 | 32.69 | 32.72 | 32.16 | 32.21 | 111,310 | -0.57(-1.75%) |
Jan 09, 2020 | 32.91 | 33.01 | 32.76 | 32.78 | 85,613 | -0.03(-0.08%) |
Jan 08, 2020 | 32.77 | 32.88 | 32.47 | 32.81 | 125,143 | +0.07(+0.22%) |
Jan 07, 2020 | 33.18 | 33.18 | 32.70 | 32.74 | 93,085 | -0.72(-2.16%) |
Jan 06, 2020 | 33.52 | 33.59 | 33.10 | 33.46 | 115,927 | -0.36(-1.06%) |
Jan 03, 2020 | 33.21 | 33.85 | 33.21 | 33.82 | 159,484 | +0.03(+0.09%) |