Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.12 | 22.89 | 21.72 | 22.78 | 781,027 | +0.42(+1.88%) |
Mar 30, 2020 | 21.72 | 22.54 | 20.93 | 22.36 | 599,022 | +0.73(+3.37%) |
Mar 27, 2020 | 20.88 | 22.41 | 20.88 | 21.63 | 660,593 | -0.46(-2.10%) |
Mar 26, 2020 | 20.39 | 22.41 | 20.26 | 22.09 | 1,051,931 | +1.78(+8.77%) |
Mar 25, 2020 | 20.84 | 21.35 | 18.35 | 20.31 | 3,701,661 | -0.51(-2.44%) |
Mar 24, 2020 | 19.94 | 20.91 | 18.36 | 20.82 | 1,257,159 | +1.81(+9.51%) |
Mar 23, 2020 | 22.15 | 22.81 | 18.83 | 19.01 | 1,035,807 | -3.51(-15.58%) |
Mar 20, 2020 | 24.92 | 24.96 | 22.16 | 22.52 | 1,673,025 | -2.15(-8.71%) |
Mar 19, 2020 | 24.92 | 26.30 | 23.12 | 24.67 | 1,049,256 | -0.66(-2.60%) |
Mar 18, 2020 | 23.51 | 26.41 | 23.21 | 25.33 | 1,723,326 | +0.42(+1.69%) |
Mar 17, 2020 | 22.01 | 25.05 | 21.43 | 24.91 | 1,466,303 | +3.33(+15.41%) |
Mar 16, 2020 | 19.79 | 22.37 | 19.79 | 21.58 | 844,820 | -1.17(-5.13%) |
Mar 13, 2020 | 21.85 | 22.92 | 21.07 | 22.75 | 861,302 | +2.18(+10.58%) |
Mar 12, 2020 | 21.55 | 22.43 | 20.45 | 20.57 | 912,511 | -2.30(-10.05%) |
Mar 11, 2020 | 23.57 | 23.85 | 22.56 | 22.87 | 922,240 | -1.16(-4.82%) |
Mar 10, 2020 | 23.72 | 24.07 | 22.13 | 24.03 | 839,170 | +1.11(+4.86%) |
Mar 09, 2020 | 24.88 | 25.88 | 22.90 | 22.92 | 759,570 | -3.61(-13.62%) |
Mar 06, 2020 | 25.97 | 26.63 | 25.94 | 26.53 | 653,641 | -0.43(-1.59%) |
Mar 05, 2020 | 27.34 | 27.54 | 26.61 | 26.96 | 744,673 | -1.09(-3.88%) |
Mar 04, 2020 | 27.67 | 28.10 | 27.31 | 28.05 | 596,383 | +0.67(+2.44%) |
Mar 03, 2020 | 27.59 | 28.10 | 27.05 | 27.38 | 752,431 | -0.31(-1.11%) |
Mar 02, 2020 | 26.42 | 27.75 | 26.24 | 27.69 | 663,522 | +1.38(+5.24%) |
Feb 28, 2020 | 26.82 | 27.13 | 25.95 | 26.31 | 1,165,726 | -1.16(-4.22%) |
Feb 27, 2020 | 27.98 | 28.60 | 27.44 | 27.47 | 605,785 | -0.94(-3.30%) |
Feb 26, 2020 | 29.03 | 29.30 | 28.40 | 28.41 | 546,560 | -0.47(-1.64%) |
Feb 25, 2020 | 29.67 | 29.67 | 28.68 | 28.88 | 723,962 | -0.74(-2.50%) |
Feb 24, 2020 | 29.68 | 29.91 | 29.45 | 29.63 | 497,256 | -0.74(-2.44%) |
Feb 21, 2020 | 30.68 | 30.87 | 30.36 | 30.37 | 679,171 | -0.40(-1.30%) |
Feb 20, 2020 | 30.46 | 30.85 | 30.46 | 30.77 | 314,716 | +0.29(+0.94%) |
Feb 19, 2020 | 30.51 | 30.81 | 30.45 | 30.48 | 426,839 | -0.15(-0.49%) |
Feb 18, 2020 | 30.61 | 30.76 | 30.44 | 30.63 | 385,497 | -0.05(-0.17%) |
Feb 14, 2020 | 30.58 | 30.72 | 30.41 | 30.68 | 434,583 | +0.06(+0.20%) |
Feb 13, 2020 | 30.29 | 30.79 | 30.27 | 30.62 | 442,160 | +0.22(+0.72%) |
Feb 12, 2020 | 30.59 | 30.68 | 30.31 | 30.40 | 407,385 | +0.07(+0.23%) |
Feb 11, 2020 | 30.56 | 30.82 | 30.29 | 30.33 | 307,168 | -0.16(-0.52%) |
Feb 10, 2020 | 30.09 | 30.51 | 30.09 | 30.49 | 342,141 | +0.26(+0.87%) |
Feb 07, 2020 | 30.38 | 30.52 | 30.15 | 30.23 | 300,093 | -0.20(-0.66%) |
Feb 06, 2020 | 30.75 | 30.75 | 30.37 | 30.43 | 342,149 | -0.16(-0.52%) |
Feb 05, 2020 | 30.39 | 30.63 | 30.38 | 30.59 | 504,281 | +0.43(+1.42%) |
Feb 04, 2020 | 30.49 | 30.56 | 30.08 | 30.16 | 456,066 | +0.04(+0.14%) |
Feb 03, 2020 | 29.83 | 30.19 | 29.74 | 30.12 | 647,230 | +0.47(+1.59%) |
Jan 31, 2020 | 29.98 | 29.98 | 29.49 | 29.64 | 579,774 | -0.52(-1.73%) |
Jan 30, 2020 | 29.84 | 30.31 | 29.64 | 30.17 | 486,935 | +0.14(+0.46%) |
Jan 29, 2020 | 30.52 | 30.66 | 30.00 | 30.03 | 594,723 | -0.49(-1.60%) |
Jan 28, 2020 | 30.46 | 30.56 | 30.18 | 30.52 | 607,979 | +0.28(+0.92%) |
Jan 27, 2020 | 30.19 | 30.48 | 30.01 | 30.24 | 689,134 | -0.37(-1.22%) |
Jan 24, 2020 | 31.07 | 31.11 | 30.45 | 30.61 | 461,755 | -0.46(-1.49%) |
Jan 23, 2020 | 30.75 | 31.17 | 30.51 | 31.07 | 498,904 | +0.27(+0.86%) |
Jan 22, 2020 | 31.11 | 31.30 | 30.71 | 30.81 | 309,385 | -0.28(-0.91%) |
Jan 21, 2020 | 30.99 | 31.30 | 30.80 | 31.09 | 454,125 | +0.05(+0.15%) |
Jan 17, 2020 | 31.64 | 31.64 | 31.02 | 31.04 | 425,512 | -0.38(-1.22%) |
Jan 16, 2020 | 31.22 | 31.57 | 31.01 | 31.43 | 443,031 | +0.29(+0.94%) |
Jan 15, 2020 | 31.86 | 32.09 | 30.53 | 31.14 | 733,017 | -0.03(-0.08%) |
Jan 14, 2020 | 30.98 | 31.28 | 30.88 | 31.16 | 608,304 | +0.08(+0.25%) |
Jan 13, 2020 | 30.75 | 31.14 | 30.58 | 31.08 | 312,759 | +0.31(+1.02%) |
Jan 10, 2020 | 30.95 | 31.03 | 30.63 | 30.77 | 221,014 | -0.24(-0.79%) |
Jan 09, 2020 | 31.09 | 31.32 | 30.99 | 31.01 | 283,380 | -0.03(-0.11%) |
Jan 08, 2020 | 31.00 | 31.34 | 30.81 | 31.05 | 322,549 | -0.01(-0.04%) |
Jan 07, 2020 | 31.27 | 31.52 | 31.01 | 31.06 | 231,061 | -0.43(-1.36%) |
Jan 06, 2020 | 31.51 | 31.63 | 31.13 | 31.49 | 486,759 | -0.25(-0.78%) |
Jan 03, 2020 | 31.46 | 31.81 | 31.27 | 31.74 | 266,088 | -0.08(-0.25%) |