Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.18 | 22.34 | 21.77 | 21.85 | 11,217 | -0.39(-1.78%) |
Mar 30, 2020 | 21.73 | 22.25 | 21.73 | 22.25 | 20,707 | +0.73(+3.41%) |
Mar 27, 2020 | 21.77 | 21.96 | 21.39 | 21.52 | 7,763 | -0.85(-3.78%) |
Mar 26, 2020 | 22.12 | 22.36 | 21.20 | 22.36 | 7,995 | +1.31(+6.25%) |
Mar 25, 2020 | 21.13 | 21.85 | 20.84 | 21.05 | 11,110 | +0.27(+1.32%) |
Mar 24, 2020 | 19.70 | 20.78 | 19.70 | 20.77 | 14,182 | +1.99(+10.62%) |
Mar 23, 2020 | 18.94 | 19.32 | 18.44 | 18.78 | 10,862 | -0.79(-4.04%) |
Mar 20, 2020 | 20.78 | 20.78 | 19.44 | 19.57 | 10,634 | -0.47(-2.35%) |
Mar 19, 2020 | 21.56 | 21.56 | 19.86 | 20.04 | 13,227 | -0.18(-0.88%) |
Mar 18, 2020 | 20.20 | 20.77 | 19.04 | 20.22 | 19,761 | -1.25(-5.83%) |
Mar 17, 2020 | 20.38 | 21.47 | 20.25 | 21.47 | 95,480 | +2.28(+11.88%) |
Mar 16, 2020 | 20.79 | 21.75 | 19.19 | 19.19 | 16,459 | -3.91(-16.94%) |
Mar 13, 2020 | 22.64 | 23.10 | 21.52 | 23.10 | 13,701 | +2.02(+9.59%) |
Mar 12, 2020 | 21.40 | 22.05 | 21.08 | 21.08 | 8,118 | -2.25(-9.63%) |
Mar 11, 2020 | 23.83 | 24.47 | 23.16 | 23.33 | 12,303 | -1.34(-5.42%) |
Mar 10, 2020 | 24.26 | 24.66 | 23.67 | 24.66 | 11,713 | +1.18(+5.01%) |
Mar 09, 2020 | 23.96 | 24.38 | 23.46 | 23.49 | 444,924 | -1.92(-7.57%) |
Mar 06, 2020 | 25.42 | 25.52 | 24.99 | 25.41 | 71,396 | -0.33(-1.27%) |
Mar 05, 2020 | 26.31 | 26.31 | 25.61 | 25.74 | 18,317 | -0.94(-3.54%) |
Mar 04, 2020 | 26.08 | 26.70 | 26.08 | 26.68 | 2,115 | +1.00(+3.89%) |
Mar 03, 2020 | 26.71 | 26.71 | 25.49 | 25.68 | 13,411 | -0.78(-2.97%) |
Mar 02, 2020 | 25.48 | 26.47 | 25.24 | 26.47 | 8,063 | +1.19(+4.69%) |
Feb 28, 2020 | 24.64 | 25.28 | 24.50 | 25.28 | 212,904 | -0.19(-0.73%) |
Feb 27, 2020 | 25.80 | 25.88 | 25.47 | 25.47 | 9,946 | -1.19(-4.45%) |
Feb 26, 2020 | 27.11 | 27.11 | 26.62 | 26.65 | 4,047 | -0.08(-0.29%) |
Feb 25, 2020 | 26.94 | 26.94 | 26.73 | 26.73 | 1,157 | -0.96(-3.47%) |
Feb 24, 2020 | 27.69 | 27.79 | 27.66 | 27.69 | 13,667 | -0.92(-3.23%) |
Feb 21, 2020 | 28.75 | 28.75 | 28.62 | 28.62 | 2,676 | -0.39(-1.35%) |
Feb 20, 2020 | 28.74 | 29.01 | 28.73 | 29.01 | 8,111 | -0.08(-0.28%) |
Feb 19, 2020 | 29.00 | 29.17 | 28.99 | 29.09 | 1,455 | +0.19(+0.67%) |
Feb 18, 2020 | 28.86 | 28.95 | 28.79 | 28.90 | 3,458 | -0.12(-0.40%) |
Feb 14, 2020 | 29.03 | 29.03 | 28.92 | 29.01 | 4,816 | -0.04(-0.14%) |
Feb 13, 2020 | 29.02 | 29.05 | 29.02 | 29.05 | 985 | +0.05(+0.16%) |
Feb 12, 2020 | 28.95 | 29.07 | 28.95 | 29.01 | 7,872 | +0.25(+0.88%) |
Feb 11, 2020 | 28.84 | 28.85 | 28.74 | 28.76 | 5,671 | +0.01(+0.03%) |
Feb 10, 2020 | 28.38 | 28.75 | 28.38 | 28.75 | 15,872 | +0.26(+0.92%) |
Feb 07, 2020 | 28.46 | 28.56 | 28.46 | 28.48 | 2,676 | -0.23(-0.81%) |
Feb 06, 2020 | 28.70 | 28.78 | 28.70 | 28.72 | 3,230 | +0.10(+0.36%) |
Feb 05, 2020 | 28.38 | 28.70 | 28.38 | 28.62 | 3,657 | +0.44(+1.58%) |
Feb 04, 2020 | 28.21 | 28.25 | 28.17 | 28.17 | 2,626 | +0.38(+1.36%) |
Feb 03, 2020 | 27.76 | 27.79 | 27.76 | 27.79 | 1,842 | +0.22(+0.82%) |
Jan 31, 2020 | 27.88 | 27.88 | 27.52 | 27.57 | 2,997 | -0.70(-2.48%) |
Jan 30, 2020 | 27.94 | 28.27 | 27.94 | 28.27 | 3,209 | -0.10(-0.37%) |
Jan 29, 2020 | 28.37 | 28.50 | 28.35 | 28.37 | 2,539 | +0.10(+0.34%) |
Jan 28, 2020 | 28.27 | 28.50 | 28.26 | 28.28 | 9,337 | +0.31(+1.10%) |
Jan 27, 2020 | 27.91 | 28.26 | 27.91 | 27.97 | 10,952 | -0.63(-2.19%) |
Jan 24, 2020 | 28.86 | 28.86 | 28.53 | 28.60 | 4,923 | -0.21(-0.75%) |
Jan 23, 2020 | 28.62 | 28.90 | 28.59 | 28.81 | 3,689 | -0.05(-0.16%) |
Jan 22, 2020 | 28.84 | 28.93 | 28.83 | 28.86 | 3,972 | +0.06(+0.22%) |
Jan 21, 2020 | 28.85 | 28.90 | 28.79 | 28.80 | 7,966 | -0.07(-0.25%) |
Jan 17, 2020 | 28.82 | 28.90 | 28.82 | 28.87 | 5,137 | +0.05(+0.16%) |
Jan 16, 2020 | 28.75 | 28.82 | 28.74 | 28.82 | 1,560 | +0.24(+0.83%) |
Jan 15, 2020 | 28.61 | 28.65 | 28.58 | 28.58 | 12,881 | +0.05(+0.18%) |
Jan 14, 2020 | 28.55 | 28.62 | 28.53 | 28.53 | 3,176 | +0.14(+0.49%) |
Jan 13, 2020 | 28.51 | 28.55 | 28.39 | 28.39 | 3,155 | +0.01(+0.05%) |
Jan 10, 2020 | 28.48 | 28.48 | 28.37 | 28.38 | 4,602 | -0.09(-0.31%) |
Jan 09, 2020 | 28.43 | 28.47 | 28.36 | 28.47 | 24,789 | +0.21(+0.76%) |
Jan 08, 2020 | 28.24 | 28.42 | 28.24 | 28.25 | 3,499 | +0.12(+0.43%) |
Jan 07, 2020 | 28.11 | 28.20 | 28.11 | 28.13 | 5,308 | -0.04(-0.13%) |
Jan 06, 2020 | 28.11 | 28.17 | 28.09 | 28.17 | 30,521 | +0.08(+0.30%) |
Jan 03, 2020 | 28.05 | 28.20 | 28.05 | 28.08 | 2,890 | -0.27(-0.96%) |