Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.52 | 32.69 | 31.37 | 32.25 | 405,558 | +0.34(+1.08%) |
Mar 30, 2020 | 32.09 | 32.87 | 31.67 | 31.91 | 383,503 | +0.17(+0.54%) |
Mar 27, 2020 | 31.92 | 32.46 | 30.92 | 31.73 | 313,115 | +1.15(+3.77%) |
Mar 26, 2020 | 30.73 | 31.60 | 29.69 | 30.58 | 207,356 | -1.04(-3.30%) |
Mar 25, 2020 | 31.80 | 33.56 | 29.99 | 31.63 | 407,905 | -0.63(-1.94%) |
Mar 24, 2020 | 34.97 | 35.31 | 32.08 | 32.25 | 308,748 | -5.10(-13.67%) |
Mar 23, 2020 | 37.36 | 38.84 | 35.37 | 37.36 | 475,750 | +0.98(+2.69%) |
Mar 20, 2020 | 34.64 | 36.58 | 32.54 | 36.38 | 759,021 | +0.56(+1.57%) |
Mar 19, 2020 | 41.64 | 41.64 | 34.19 | 35.81 | 456,592 | -3.29(-8.42%) |
Mar 18, 2020 | 38.99 | 40.41 | 36.93 | 39.11 | 536,079 | +3.64(+10.25%) |
Mar 17, 2020 | 34.82 | 36.95 | 34.30 | 35.47 | 320,704 | -0.18(-0.51%) |
Mar 16, 2020 | 36.36 | 36.36 | 33.25 | 35.65 | 367,601 | +3.19(+9.83%) |
Mar 13, 2020 | 31.07 | 35.43 | 30.77 | 32.46 | 830,380 | -2.09(-6.04%) |
Mar 12, 2020 | 36.10 | 37.26 | 32.81 | 34.55 | 368,219 | +3.02(+9.58%) |
Mar 11, 2020 | 30.38 | 31.73 | 30.12 | 31.53 | 243,366 | +2.33(+7.98%) |
Mar 10, 2020 | 28.23 | 31.28 | 28.10 | 29.20 | 700,992 | -1.35(-4.42%) |
Mar 09, 2020 | 29.51 | 30.66 | 27.94 | 30.55 | 301,847 | +3.46(+12.79%) |
Mar 06, 2020 | 26.91 | 27.20 | 26.25 | 27.08 | 230,838 | +1.08(+4.15%) |
Mar 05, 2020 | 25.83 | 26.23 | 25.53 | 26.00 | 63,835 | +1.01(+4.05%) |
Mar 04, 2020 | 25.34 | 25.49 | 24.96 | 24.99 | 196,253 | -0.51(-2.01%) |
Mar 03, 2020 | 24.98 | 25.79 | 24.25 | 25.51 | 641,706 | +0.66(+2.66%) |
Mar 02, 2020 | 24.86 | 25.77 | 24.77 | 24.84 | 373,916 | -0.09(-0.36%) |
Feb 28, 2020 | 25.99 | 26.28 | 24.85 | 24.93 | 509,323 | -0.14(-0.56%) |
Feb 27, 2020 | 24.84 | 25.42 | 24.14 | 25.07 | 306,277 | +0.94(+3.89%) |
Feb 26, 2020 | 23.57 | 24.21 | 23.29 | 24.14 | 270,064 | +0.68(+2.90%) |
Feb 25, 2020 | 22.68 | 23.66 | 22.54 | 23.46 | 226,871 | +0.90(+3.98%) |
Feb 24, 2020 | 22.83 | 22.83 | 22.38 | 22.56 | 269,689 | +0.70(+3.19%) |
Feb 21, 2020 | 21.50 | 21.91 | 21.50 | 21.86 | 105,768 | +0.33(+1.52%) |
Feb 20, 2020 | 21.67 | 21.67 | 21.35 | 21.53 | 71,671 | +0.05(+0.23%) |
Feb 19, 2020 | 21.69 | 21.69 | 21.43 | 21.48 | 29,163 | -0.24(-1.09%) |
Feb 18, 2020 | 21.74 | 21.91 | 21.68 | 21.72 | 29,222 | +0.09(+0.40%) |
Feb 14, 2020 | 21.48 | 21.67 | 21.44 | 21.63 | 60,108 | +0.10(+0.46%) |
Feb 13, 2020 | 21.81 | 21.81 | 21.43 | 21.53 | 275,068 | +0.30(+1.41%) |
Feb 12, 2020 | 21.16 | 21.40 | 21.16 | 21.23 | 12,392 | -0.31(-1.43%) |
Feb 11, 2020 | 21.73 | 21.74 | 21.40 | 21.54 | 53,013 | -0.29(-1.33%) |
Feb 10, 2020 | 21.79 | 21.83 | 21.67 | 21.83 | 86,472 | +0.15(+0.71%) |
Feb 07, 2020 | 21.55 | 21.68 | 21.50 | 21.68 | 30,329 | +0.37(+1.74%) |
Feb 06, 2020 | 21.01 | 21.31 | 21.01 | 21.31 | 8,125 | +0.16(+0.77%) |
Feb 05, 2020 | 21.78 | 21.78 | 21.13 | 21.14 | 110,943 | -0.74(-3.40%) |
Feb 04, 2020 | 22.12 | 22.12 | 21.62 | 21.89 | 49,058 | -0.39(-1.73%) |
Feb 03, 2020 | 22.35 | 22.35 | 22.11 | 22.27 | 64,600 | -0.09(-0.39%) |
Jan 31, 2020 | 21.96 | 22.48 | 21.96 | 22.36 | 58,674 | +0.37(+1.69%) |
Jan 30, 2020 | 22.00 | 22.27 | 21.95 | 21.99 | 87,948 | +0.08(+0.36%) |
Jan 29, 2020 | 21.70 | 21.94 | 21.64 | 21.91 | 37,468 | +0.09(+0.41%) |
Jan 28, 2020 | 21.85 | 21.96 | 21.77 | 21.82 | 32,097 | -0.20(-0.93%) |
Jan 27, 2020 | 22.38 | 22.38 | 21.88 | 22.02 | 62,119 | +0.54(+2.53%) |
Jan 24, 2020 | 21.04 | 21.78 | 21.04 | 21.48 | 309,586 | +0.37(+1.76%) |
Jan 23, 2020 | 21.15 | 21.36 | 21.06 | 21.11 | 31,310 | +0.10(+0.47%) |
Jan 22, 2020 | 20.85 | 21.04 | 20.81 | 21.01 | 13,443 | +0.09(+0.43%) |
Jan 21, 2020 | 20.65 | 20.92 | 20.65 | 20.92 | 24,277 | +0.34(+1.63%) |
Jan 17, 2020 | 20.36 | 20.60 | 20.35 | 20.58 | 34,190 | +0.10(+0.49%) |
Jan 16, 2020 | 20.52 | 20.52 | 20.37 | 20.48 | 23,367 | -0.24(-1.18%) |
Jan 15, 2020 | 20.72 | 20.78 | 20.49 | 20.73 | 23,607 | +0.07(+0.35%) |
Jan 14, 2020 | 20.89 | 20.89 | 20.53 | 20.65 | 24,246 | -0.24(-1.17%) |
Jan 13, 2020 | 21.05 | 21.05 | 20.87 | 20.90 | 5,374 | -0.09(-0.43%) |
Jan 10, 2020 | 20.97 | 21.02 | 20.84 | 20.99 | 43,675 | +0.21(+1.03%) |
Jan 09, 2020 | 20.75 | 21.31 | 20.75 | 20.78 | 21,276 | +0.03(+0.15%) |
Jan 08, 2020 | 20.69 | 20.78 | 20.69 | 20.75 | 84,208 | +0.05(+0.26%) |
Jan 07, 2020 | 20.76 | 20.80 | 20.59 | 20.69 | 17,256 | +0.02(+0.10%) |
Jan 06, 2020 | 21.02 | 21.08 | 20.66 | 20.67 | 15,558 | -0.26(-1.25%) |
Jan 03, 2020 | 20.88 | 21.05 | 20.76 | 20.93 | 26,580 | +0.11(+0.54%) |