Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.64 | 24.06 | 22.87 | 23.67 | 542,643 | +0.07(+0.30%) |
Mar 30, 2020 | 22.75 | 23.84 | 22.40 | 23.60 | 900,135 | +1.13(+5.03%) |
Mar 27, 2020 | 23.27 | 23.61 | 22.24 | 22.47 | 666,100 | -1.44(-6.02%) |
Mar 26, 2020 | 22.54 | 24.11 | 22.54 | 23.91 | 710,568 | +1.65(+7.41%) |
Mar 25, 2020 | 22.35 | 23.57 | 21.85 | 22.26 | 541,621 | -0.07(-0.31%) |
Mar 24, 2020 | 21.90 | 23.23 | 21.25 | 22.33 | 446,636 | +1.61(+7.77%) |
Mar 23, 2020 | 21.32 | 21.32 | 19.50 | 20.72 | 510,590 | -0.10(-0.48%) |
Mar 20, 2020 | 22.76 | 24.47 | 20.35 | 20.82 | 1,025,900 | -1.80(-7.96%) |
Mar 19, 2020 | 20.29 | 22.89 | 19.52 | 22.62 | 886,143 | +2.38(+11.76%) |
Mar 18, 2020 | 22.71 | 24.32 | 20.16 | 20.24 | 941,028 | -3.84(-15.95%) |
Mar 17, 2020 | 22.06 | 24.40 | 21.87 | 24.08 | 1,093,785 | +2.21(+10.11%) |
Mar 16, 2020 | 19.67 | 23.11 | 19.11 | 21.87 | 1,042,224 | +0.04(+0.18%) |
Mar 13, 2020 | 21.37 | 24.27 | 21.27 | 21.83 | 1,067,000 | +1.52(+7.48%) |
Mar 12, 2020 | 20.30 | 21.24 | 19.58 | 20.31 | 760,972 | -1.58(-7.22%) |
Mar 11, 2020 | 22.84 | 23.16 | 21.64 | 21.89 | 475,082 | -1.61(-6.85%) |
Mar 10, 2020 | 23.50 | 24.06 | 22.50 | 23.50 | 619,985 | +0.78(+3.43%) |
Mar 09, 2020 | 23.25 | 24.39 | 22.55 | 22.72 | 591,091 | -2.35(-9.37%) |
Mar 06, 2020 | 25.04 | 25.65 | 24.56 | 25.07 | 470,200 | -0.91(-3.50%) |
Mar 05, 2020 | 26.10 | 26.57 | 25.60 | 25.98 | 545,277 | -0.86(-3.20%) |
Mar 04, 2020 | 26.11 | 26.91 | 25.73 | 26.84 | 518,819 | +1.12(+4.35%) |
Mar 03, 2020 | 26.03 | 26.73 | 25.17 | 25.72 | 652,542 | -0.35(-1.34%) |
Mar 02, 2020 | 25.81 | 26.11 | 24.76 | 26.07 | 774,041 | +0.37(+1.44%) |
Feb 28, 2020 | 25.31 | 26.12 | 25.14 | 25.70 | 785,300 | -0.58(-2.21%) |
Feb 27, 2020 | 26.88 | 27.48 | 26.26 | 26.28 | 580,599 | -1.26(-4.58%) |
Feb 26, 2020 | 28.10 | 28.55 | 27.45 | 27.54 | 563,891 | -0.39(-1.38%) |
Feb 25, 2020 | 28.87 | 29.12 | 27.87 | 27.93 | 575,685 | -0.90(-3.14%) |
Feb 24, 2020 | 28.51 | 29.21 | 28.27 | 28.83 | 448,195 | -0.76(-2.57%) |
Feb 21, 2020 | 29.47 | 29.62 | 29.07 | 29.59 | 477,600 | +0.21(+0.71%) |
Feb 20, 2020 | 29.08 | 29.48 | 28.90 | 29.38 | 313,524 | +0.15(+0.51%) |
Feb 19, 2020 | 28.91 | 29.45 | 28.70 | 29.23 | 385,795 | +0.37(+1.28%) |
Feb 18, 2020 | 29.27 | 29.52 | 28.70 | 28.86 | 380,615 | -0.51(-1.74%) |
Feb 14, 2020 | 29.06 | 29.47 | 29.06 | 29.37 | 508,800 | +0.24(+0.82%) |
Feb 13, 2020 | 28.80 | 29.14 | 28.43 | 29.13 | 596,952 | +0.06(+0.21%) |
Feb 12, 2020 | 29.12 | 29.35 | 29.02 | 29.07 | 467,556 | +0.19(+0.66%) |
Feb 11, 2020 | 28.62 | 29.16 | 28.47 | 28.88 | 681,470 | +0.52(+1.83%) |
Feb 10, 2020 | 27.73 | 28.38 | 27.73 | 28.36 | 577,714 | +0.46(+1.65%) |
Feb 07, 2020 | 27.74 | 28.66 | 27.70 | 27.90 | 707,400 | +0.11(+0.41%) |
Feb 06, 2020 | 27.67 | 27.87 | 27.50 | 27.79 | 619,362 | +0.21(+0.76%) |
Feb 05, 2020 | 27.15 | 27.78 | 27.07 | 27.57 | 689,126 | +0.79(+2.97%) |
Feb 04, 2020 | 26.62 | 27.12 | 26.52 | 26.78 | 633,165 | +0.24(+0.90%) |
Feb 03, 2020 | 25.97 | 26.65 | 25.74 | 26.54 | 674,723 | +0.83(+3.23%) |
Jan 31, 2020 | 26.90 | 26.99 | 25.35 | 25.71 | 761,200 | -1.21(-4.49%) |
Jan 30, 2020 | 26.00 | 26.96 | 25.14 | 26.92 | 1,304,253 | +2.36(+9.61%) |
Jan 29, 2020 | 24.78 | 24.85 | 24.54 | 24.56 | 401,629 | -0.14(-0.59%) |
Jan 28, 2020 | 25.02 | 25.12 | 24.65 | 24.70 | 244,964 | -0.24(-0.94%) |
Jan 27, 2020 | 25.01 | 25.13 | 24.56 | 24.94 | 317,091 | -0.53(-2.08%) |
Jan 24, 2020 | 25.53 | 25.58 | 25.28 | 25.47 | 499,800 | +0.10(+0.39%) |
Jan 23, 2020 | 25.20 | 25.48 | 24.86 | 25.37 | 354,806 | +0.07(+0.28%) |
Jan 22, 2020 | 25.60 | 25.63 | 25.27 | 25.30 | 173,062 | -0.15(-0.59%) |
Jan 21, 2020 | 25.47 | 25.74 | 25.30 | 25.45 | 467,697 | -0.17(-0.66%) |
Jan 17, 2020 | 25.84 | 25.89 | 25.43 | 25.62 | 220,400 | -0.04(-0.18%) |
Jan 16, 2020 | 25.55 | 25.75 | 25.50 | 25.66 | 298,022 | +0.38(+1.50%) |
Jan 15, 2020 | 25.08 | 25.45 | 25.08 | 25.29 | 335,829 | +0.20(+0.78%) |
Jan 14, 2020 | 25.04 | 25.13 | 24.73 | 25.09 | 354,157 | -0.10(-0.40%) |
Jan 13, 2020 | 24.88 | 25.31 | 24.87 | 25.19 | 231,877 | +0.32(+1.29%) |
Jan 10, 2020 | 24.92 | 25.15 | 24.58 | 24.87 | 333,900 | -0.14(-0.56%) |
Jan 09, 2020 | 24.93 | 25.09 | 24.82 | 25.01 | 300,167 | +0.18(+0.72%) |
Jan 08, 2020 | 24.75 | 24.96 | 24.61 | 24.83 | 195,728 | +0.13(+0.53%) |
Jan 07, 2020 | 24.77 | 24.97 | 24.60 | 24.70 | 266,410 | -0.16(-0.64%) |
Jan 06, 2020 | 24.55 | 24.92 | 24.55 | 24.86 | 293,605 | +0.17(+0.69%) |
Jan 03, 2020 | 24.36 | 24.73 | 24.34 | 24.69 | 249,300 | +0.01(+0.04%) |