Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.34 | 26.94 | 25.05 | 26.80 | 103,335 | +1.24(+4.83%) |
Mar 30, 2020 | 25.16 | 26.13 | 24.85 | 25.57 | 74,082 | +0.65(+2.60%) |
Mar 27, 2020 | 25.97 | 26.55 | 24.77 | 24.92 | 104,439 | -2.35(-8.63%) |
Mar 26, 2020 | 24.82 | 27.72 | 24.82 | 27.27 | 71,401 | +2.61(+10.57%) |
Mar 25, 2020 | 25.57 | 25.86 | 24.36 | 24.66 | 87,065 | -1.01(-3.95%) |
Mar 24, 2020 | 27.11 | 27.32 | 25.39 | 25.68 | 118,541 | -0.37(-1.41%) |
Mar 23, 2020 | 28.23 | 28.38 | 25.07 | 26.04 | 78,555 | -2.02(-7.20%) |
Mar 20, 2020 | 29.42 | 31.48 | 28.03 | 28.06 | 182,944 | -1.76(-5.89%) |
Mar 19, 2020 | 25.83 | 30.31 | 25.83 | 29.82 | 103,944 | +3.81(+14.65%) |
Mar 18, 2020 | 27.60 | 28.03 | 25.48 | 26.01 | 100,300 | -3.35(-11.41%) |
Mar 17, 2020 | 26.20 | 29.38 | 25.67 | 29.36 | 120,056 | +3.41(+13.14%) |
Mar 16, 2020 | 25.77 | 28.18 | 25.50 | 25.95 | 89,963 | -3.14(-10.81%) |
Mar 13, 2020 | 27.50 | 29.10 | 26.58 | 29.09 | 118,051 | +2.79(+10.59%) |
Mar 12, 2020 | 27.58 | 28.96 | 26.18 | 26.31 | 94,196 | -2.75(-9.47%) |
Mar 11, 2020 | 29.37 | 29.97 | 28.93 | 29.06 | 89,547 | -1.18(-3.92%) |
Mar 10, 2020 | 30.76 | 31.08 | 29.83 | 30.24 | 96,085 | +0.37(+1.23%) |
Mar 09, 2020 | 31.50 | 32.44 | 29.76 | 29.88 | 55,113 | -3.62(-10.81%) |
Mar 06, 2020 | 33.26 | 34.19 | 32.65 | 33.50 | 68,765 | -1.06(-3.06%) |
Mar 05, 2020 | 35.27 | 35.29 | 33.88 | 34.56 | 71,110 | -1.24(-3.45%) |
Mar 04, 2020 | 36.12 | 36.12 | 35.21 | 35.79 | 90,481 | +0.10(+0.29%) |
Mar 03, 2020 | 36.71 | 36.76 | 35.53 | 35.69 | 148,089 | -1.27(-3.44%) |
Mar 02, 2020 | 34.91 | 36.96 | 34.62 | 36.96 | 65,280 | +2.01(+5.75%) |
Feb 28, 2020 | 35.74 | 36.23 | 33.93 | 34.95 | 129,433 | -1.64(-4.49%) |
Feb 27, 2020 | 37.28 | 37.90 | 35.44 | 36.59 | 83,692 | -1.22(-3.22%) |
Feb 26, 2020 | 38.15 | 38.65 | 37.75 | 37.81 | 40,359 | -0.17(-0.45%) |
Feb 25, 2020 | 38.88 | 39.11 | 37.89 | 37.98 | 63,131 | -0.91(-2.34%) |
Feb 24, 2020 | 39.19 | 39.47 | 38.82 | 38.89 | 36,974 | -1.27(-3.16%) |
Feb 21, 2020 | 40.27 | 40.27 | 39.79 | 40.16 | 37,551 | -0.09(-0.21%) |
Feb 20, 2020 | 40.15 | 40.50 | 39.80 | 40.25 | 27,542 | +0.04(+0.11%) |
Feb 19, 2020 | 39.92 | 40.38 | 39.85 | 40.21 | 38,363 | +0.32(+0.79%) |
Feb 18, 2020 | 40.00 | 40.41 | 39.64 | 39.89 | 40,508 | -0.20(-0.51%) |
Feb 14, 2020 | 40.50 | 40.69 | 40.04 | 40.09 | 40,015 | -0.55(-1.34%) |
Feb 13, 2020 | 40.37 | 40.64 | 40.05 | 40.64 | 31,114 | +0.27(+0.68%) |
Feb 12, 2020 | 40.51 | 40.54 | 40.10 | 40.37 | 40,404 | +0.09(+0.21%) |
Feb 11, 2020 | 40.50 | 40.68 | 40.26 | 40.28 | 42,080 | -0.01(-0.02%) |
Feb 10, 2020 | 40.52 | 40.63 | 40.08 | 40.29 | 36,784 | -0.25(-0.61%) |
Feb 07, 2020 | 40.45 | 40.83 | 40.38 | 40.54 | 39,428 | -0.14(-0.36%) |
Feb 06, 2020 | 41.12 | 41.31 | 40.62 | 40.68 | 90,526 | -0.36(-0.87%) |
Feb 05, 2020 | 40.77 | 41.10 | 40.77 | 41.04 | 144,247 | +0.30(+0.73%) |
Feb 04, 2020 | 40.90 | 40.90 | 40.46 | 40.74 | 57,355 | +0.19(+0.46%) |
Feb 03, 2020 | 40.18 | 40.78 | 40.18 | 40.55 | 92,674 | +0.28(+0.70%) |
Jan 31, 2020 | 40.39 | 40.55 | 40.15 | 40.27 | 108,194 | -0.30(-0.74%) |
Jan 30, 2020 | 40.00 | 40.68 | 40.00 | 40.57 | 85,705 | +0.39(+0.98%) |
Jan 29, 2020 | 40.04 | 40.33 | 39.82 | 40.18 | 65,715 | +0.24(+0.60%) |
Jan 28, 2020 | 39.92 | 40.19 | 39.75 | 39.94 | 56,846 | +0.68(+1.74%) |
Jan 27, 2020 | 38.94 | 39.43 | 38.90 | 39.26 | 38,040 | -0.12(-0.30%) |
Jan 24, 2020 | 39.36 | 39.51 | 39.20 | 39.38 | 48,933 | -0.09(-0.22%) |
Jan 23, 2020 | 39.38 | 39.50 | 39.21 | 39.46 | 69,920 | -0.03(-0.06%) |
Jan 22, 2020 | 39.50 | 39.62 | 39.35 | 39.49 | 43,690 | +0.05(+0.13%) |
Jan 21, 2020 | 39.55 | 39.63 | 39.23 | 39.44 | 52,151 | -0.26(-0.67%) |
Jan 17, 2020 | 39.98 | 39.98 | 39.57 | 39.70 | 55,153 | -0.09(-0.21%) |
Jan 16, 2020 | 39.53 | 39.88 | 39.36 | 39.79 | 35,546 | +0.45(+1.15%) |
Jan 15, 2020 | 39.25 | 39.42 | 39.04 | 39.34 | 65,834 | -0.04(-0.11%) |
Jan 14, 2020 | 39.42 | 39.47 | 39.04 | 39.38 | 70,486 | -0.09(-0.24%) |
Jan 13, 2020 | 38.64 | 39.70 | 38.19 | 39.47 | 90,587 | +0.87(+2.26%) |
Jan 10, 2020 | 38.55 | 38.72 | 38.32 | 38.60 | 45,973 | +0.02(+0.04%) |
Jan 09, 2020 | 39.05 | 39.08 | 38.48 | 38.58 | 47,704 | -0.34(-0.87%) |
Jan 08, 2020 | 38.49 | 39.09 | 38.15 | 38.92 | 52,397 | +0.47(+1.23%) |
Jan 07, 2020 | 38.44 | 38.60 | 38.14 | 38.45 | 69,042 | -0.18(-0.46%) |
Jan 06, 2020 | 38.54 | 38.81 | 38.09 | 38.63 | 43,076 | -0.14(-0.37%) |
Jan 03, 2020 | 38.58 | 39.06 | 38.30 | 38.77 | 64,173 | -0.19(-0.50%) |