Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.09 | 26.50 | 26.05 | 26.12 | 5,062 | -0.36(-1.37%) |
Mar 30, 2020 | 25.98 | 26.52 | 25.07 | 26.48 | 9,331 | +0.55(+2.13%) |
Mar 27, 2020 | 26.31 | 26.31 | 25.63 | 25.93 | 5,819 | -0.94(-3.49%) |
Mar 26, 2020 | 25.65 | 26.86 | 25.65 | 26.86 | 6,044 | +1.31(+5.14%) |
Mar 25, 2020 | 25.37 | 26.24 | 24.68 | 25.55 | 31,601 | +0.84(+3.41%) |
Mar 24, 2020 | 23.68 | 24.82 | 23.68 | 24.71 | 11,356 | +2.09(+9.23%) |
Mar 23, 2020 | 23.09 | 23.17 | 21.97 | 22.62 | 25,656 | -0.50(-2.17%) |
Mar 20, 2020 | 23.90 | 24.45 | 23.12 | 23.12 | 18,913 | -0.67(-2.81%) |
Mar 19, 2020 | 22.90 | 24.11 | 22.42 | 23.79 | 4,529 | +0.62(+2.66%) |
Mar 18, 2020 | 22.11 | 23.39 | 21.65 | 23.18 | 18,845 | -1.39(-5.67%) |
Mar 17, 2020 | 23.92 | 24.74 | 23.43 | 24.57 | 8,968 | +0.75(+3.13%) |
Mar 16, 2020 | 21.74 | 25.31 | 21.74 | 23.82 | 11,180 | -3.33(-12.27%) |
Mar 13, 2020 | 26.26 | 27.16 | 25.22 | 27.16 | 10,184 | +1.70(+6.67%) |
Mar 12, 2020 | 24.32 | 26.96 | 23.99 | 25.46 | 16,758 | -2.70(-9.58%) |
Mar 11, 2020 | 28.66 | 28.86 | 27.84 | 28.16 | 6,675 | -1.48(-4.98%) |
Mar 10, 2020 | 29.34 | 29.63 | 28.50 | 29.63 | 6,943 | +1.15(+4.04%) |
Mar 09, 2020 | 27.85 | 29.46 | 26.91 | 28.48 | 19,130 | -2.50(-8.08%) |
Mar 06, 2020 | 30.82 | 31.04 | 30.38 | 30.99 | 6,131 | -0.59(-1.87%) |
Mar 05, 2020 | 31.76 | 32.20 | 31.35 | 31.58 | 4,939 | -1.24(-3.79%) |
Mar 04, 2020 | 31.98 | 32.87 | 31.98 | 32.82 | 6,793 | +1.14(+3.59%) |
Mar 03, 2020 | 32.55 | 32.74 | 30.08 | 31.69 | 4,626 | -0.68(-2.11%) |
Mar 02, 2020 | 31.24 | 32.37 | 31.07 | 32.37 | 12,648 | +1.28(+4.12%) |
Feb 28, 2020 | 30.42 | 31.22 | 30.32 | 31.09 | 19,017 | -0.62(-1.96%) |
Feb 27, 2020 | 32.11 | 32.52 | 31.62 | 31.71 | 9,135 | -1.17(-3.55%) |
Feb 26, 2020 | 33.03 | 33.55 | 32.82 | 32.88 | 27,122 | -0.20(-0.61%) |
Feb 25, 2020 | 34.26 | 34.28 | 33.08 | 33.08 | 23,223 | -1.28(-3.72%) |
Feb 24, 2020 | 34.12 | 34.44 | 34.04 | 34.36 | 20,019 | -0.89(-2.52%) |
Feb 21, 2020 | 35.50 | 35.54 | 35.25 | 35.25 | 5,611 | -0.46(-1.29%) |
Feb 20, 2020 | 35.76 | 35.90 | 35.58 | 35.71 | 7,276 | -0.18(-0.51%) |
Feb 19, 2020 | 35.94 | 36.00 | 35.84 | 35.89 | 2,532 | +0.13(+0.37%) |
Feb 18, 2020 | 35.64 | 35.85 | 35.64 | 35.76 | 5,858 | +0.01(+0.03%) |
Feb 14, 2020 | 35.87 | 35.87 | 35.68 | 35.75 | 1,870 | -0.19(-0.54%) |
Feb 13, 2020 | 35.86 | 36.02 | 35.86 | 35.94 | 1,852 | -0.19(-0.53%) |
Feb 12, 2020 | 35.89 | 36.14 | 35.89 | 36.13 | 2,683 | +0.31(+0.86%) |
Feb 11, 2020 | 35.74 | 35.88 | 35.63 | 35.83 | 2,640 | +0.34(+0.95%) |
Feb 10, 2020 | 35.33 | 35.54 | 35.13 | 35.49 | 7,190 | +0.20(+0.57%) |
Feb 07, 2020 | 35.39 | 35.43 | 35.27 | 35.28 | 3,533 | -0.25(-0.70%) |
Feb 06, 2020 | 35.63 | 35.72 | 35.45 | 35.53 | 3,903 | +0.16(+0.46%) |
Feb 05, 2020 | 35.44 | 35.56 | 35.30 | 35.37 | 3,028 | +0.04(+0.12%) |
Feb 04, 2020 | 35.00 | 35.40 | 35.00 | 35.33 | 1,666 | +0.63(+1.82%) |
Feb 03, 2020 | 34.44 | 34.79 | 34.44 | 34.70 | 6,091 | +0.39(+1.14%) |
Jan 31, 2020 | 34.54 | 34.75 | 34.17 | 34.31 | 4,676 | -0.46(-1.33%) |
Jan 30, 2020 | 34.47 | 34.78 | 34.40 | 34.77 | 5,862 | -0.05(-0.15%) |
Jan 29, 2020 | 35.12 | 35.12 | 34.72 | 34.82 | 1,958 | -0.15(-0.43%) |
Jan 28, 2020 | 34.69 | 35.02 | 34.64 | 34.97 | 4,507 | +0.44(+1.27%) |
Jan 27, 2020 | 34.60 | 34.66 | 34.28 | 34.54 | 5,337 | -0.52(-1.48%) |
Jan 24, 2020 | 35.61 | 35.61 | 34.92 | 35.06 | 4,260 | -0.42(-1.19%) |
Jan 23, 2020 | 35.07 | 35.55 | 35.07 | 35.48 | 2,767 | +0.04(+0.12%) |
Jan 22, 2020 | 35.57 | 35.69 | 35.44 | 35.44 | 3,216 | -0.04(-0.12%) |
Jan 21, 2020 | 35.73 | 35.73 | 35.42 | 35.48 | 6,371 | -0.16(-0.45%) |
Jan 17, 2020 | 35.58 | 35.69 | 35.53 | 35.64 | 2,182 | +0.14(+0.40%) |
Jan 16, 2020 | 35.46 | 35.54 | 35.34 | 35.50 | 2,128 | +0.35(+0.99%) |
Jan 15, 2020 | 35.06 | 35.32 | 35.06 | 35.15 | 3,534 | +0.08(+0.22%) |
Jan 14, 2020 | 34.80 | 35.07 | 34.78 | 35.07 | 5,613 | +0.27(+0.77%) |
Jan 13, 2020 | 34.71 | 34.87 | 34.65 | 34.80 | 5,052 | +0.09(+0.26%) |
Jan 10, 2020 | 34.82 | 34.90 | 34.65 | 34.71 | 1,766 | -0.11(-0.32%) |
Jan 09, 2020 | 34.90 | 35.14 | 34.79 | 34.82 | 3,228 | +0.06(+0.19%) |
Jan 08, 2020 | 34.64 | 34.92 | 34.64 | 34.76 | 6,327 | +0.03(+0.08%) |
Jan 07, 2020 | 34.85 | 34.85 | 34.63 | 34.73 | 1,793 | -0.10(-0.29%) |
Jan 06, 2020 | 34.59 | 34.83 | 34.47 | 34.83 | 15,796 | +0.13(+0.36%) |
Jan 03, 2020 | 34.65 | 34.79 | 34.65 | 34.71 | 4,156 | -0.25(-0.71%) |