Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.00 | 21.00 | 20.46 | 20.92 | 362,205 | +0.08(+0.38%) |
Mar 30, 2020 | 20.31 | 20.98 | 20.12 | 20.84 | 151,661 | +0.66(+3.27%) |
Mar 27, 2020 | 19.98 | 20.78 | 19.65 | 20.18 | 221,900 | -0.57(-2.75%) |
Mar 26, 2020 | 19.61 | 21.29 | 19.61 | 20.75 | 357,062 | +1.22(+6.25%) |
Mar 25, 2020 | 18.85 | 19.97 | 17.90 | 19.53 | 399,525 | +0.56(+2.95%) |
Mar 24, 2020 | 17.87 | 19.05 | 17.86 | 18.97 | 382,892 | +1.60(+9.21%) |
Mar 23, 2020 | 17.31 | 18.28 | 16.91 | 17.37 | 365,937 | +0.10(+0.58%) |
Mar 20, 2020 | 18.30 | 19.27 | 16.85 | 17.27 | 573,700 | -1.01(-5.53%) |
Mar 19, 2020 | 17.97 | 19.85 | 17.11 | 18.28 | 455,952 | +0.26(+1.44%) |
Mar 18, 2020 | 19.51 | 19.96 | 17.02 | 18.02 | 457,369 | -2.71(-13.07%) |
Mar 17, 2020 | 20.10 | 20.76 | 19.20 | 20.73 | 437,070 | +0.80(+4.01%) |
Mar 16, 2020 | 20.93 | 21.26 | 19.04 | 19.93 | 534,024 | -3.16(-13.69%) |
Mar 13, 2020 | 22.47 | 23.14 | 21.69 | 23.09 | 599,400 | +1.61(+7.50%) |
Mar 12, 2020 | 23.90 | 24.11 | 21.48 | 21.48 | 589,169 | -3.74(-14.83%) |
Mar 11, 2020 | 25.00 | 25.67 | 24.63 | 25.22 | 362,343 | -0.43(-1.68%) |
Mar 10, 2020 | 24.92 | 25.77 | 24.09 | 25.65 | 650,108 | +1.24(+5.08%) |
Mar 09, 2020 | 24.70 | 25.42 | 24.34 | 24.41 | 363,684 | -1.58(-6.08%) |
Mar 06, 2020 | 25.25 | 26.05 | 25.01 | 25.99 | 381,200 | +0.04(+0.15%) |
Mar 05, 2020 | 26.39 | 26.55 | 25.68 | 25.95 | 380,978 | -0.92(-3.42%) |
Mar 04, 2020 | 26.76 | 27.08 | 26.71 | 26.87 | 396,822 | +0.47(+1.78%) |
Mar 03, 2020 | 27.00 | 27.26 | 25.99 | 26.40 | 574,255 | -0.55(-2.04%) |
Mar 02, 2020 | 25.97 | 27.11 | 25.86 | 26.95 | 564,273 | +0.91(+3.49%) |
Feb 28, 2020 | 25.20 | 26.04 | 25.02 | 26.04 | 625,600 | +0.29(+1.13%) |
Feb 27, 2020 | 26.17 | 26.61 | 25.74 | 25.75 | 463,025 | -0.69(-2.61%) |
Feb 26, 2020 | 27.54 | 27.79 | 26.21 | 26.44 | 712,455 | -0.97(-3.54%) |
Feb 25, 2020 | 28.03 | 28.03 | 27.05 | 27.41 | 531,809 | -0.67(-2.39%) |
Feb 24, 2020 | 27.27 | 28.18 | 27.25 | 28.08 | 233,579 | +0.27(+0.97%) |
Feb 21, 2020 | 27.57 | 28.29 | 27.47 | 27.81 | 321,900 | +0.31(+1.13%) |
Feb 20, 2020 | 28.14 | 28.18 | 26.79 | 27.50 | 429,772 | -0.88(-3.10%) |
Feb 19, 2020 | 28.50 | 28.72 | 28.37 | 28.38 | 369,438 | -0.12(-0.42%) |
Feb 18, 2020 | 28.48 | 28.73 | 28.31 | 28.50 | 183,512 | +0.14(+0.49%) |
Feb 14, 2020 | 28.09 | 28.41 | 28.09 | 28.36 | 206,700 | +0.26(+0.93%) |
Feb 13, 2020 | 27.98 | 28.23 | 27.88 | 28.10 | 137,785 | +0.09(+0.32%) |
Feb 12, 2020 | 27.93 | 28.07 | 27.71 | 28.01 | 144,981 | +0.26(+0.94%) |
Feb 11, 2020 | 27.94 | 28.05 | 27.62 | 27.75 | 188,699 | -0.06(-0.22%) |
Feb 10, 2020 | 27.86 | 28.08 | 27.52 | 27.81 | 112,245 | -0.10(-0.36%) |
Feb 07, 2020 | 27.73 | 28.02 | 27.68 | 27.91 | 330,200 | +0.12(+0.43%) |
Feb 06, 2020 | 27.79 | 27.94 | 27.60 | 27.79 | 134,037 | +0.13(+0.47%) |
Feb 05, 2020 | 27.40 | 27.66 | 27.12 | 27.66 | 163,683 | +0.53(+1.95%) |
Feb 04, 2020 | 27.02 | 27.30 | 27.02 | 27.13 | 216,412 | +0.18(+0.67%) |
Feb 03, 2020 | 27.13 | 27.39 | 26.84 | 26.95 | 129,459 | -0.05(-0.19%) |
Jan 31, 2020 | 27.17 | 27.22 | 26.90 | 27.00 | 189,900 | -0.32(-1.17%) |
Jan 30, 2020 | 27.00 | 27.32 | 26.97 | 27.32 | 92,265 | +0.18(+0.66%) |
Jan 29, 2020 | 27.02 | 27.26 | 26.97 | 27.14 | 250,058 | +0.09(+0.33%) |
Jan 28, 2020 | 26.85 | 27.17 | 26.77 | 27.05 | 203,722 | +0.19(+0.71%) |
Jan 27, 2020 | 26.80 | 27.11 | 26.72 | 26.86 | 121,875 | -0.27(-1.00%) |
Jan 24, 2020 | 27.45 | 27.55 | 27.04 | 27.13 | 100,500 | -0.39(-1.42%) |
Jan 23, 2020 | 27.16 | 27.59 | 26.93 | 27.52 | 153,832 | +0.30(+1.10%) |
Jan 22, 2020 | 27.17 | 27.46 | 27.15 | 27.22 | 236,964 | +0.05(+0.18%) |
Jan 21, 2020 | 27.27 | 27.42 | 27.02 | 27.17 | 134,367 | -0.26(-0.95%) |
Jan 17, 2020 | 27.69 | 27.71 | 27.35 | 27.43 | 128,600 | -0.15(-0.54%) |
Jan 16, 2020 | 27.37 | 27.62 | 27.31 | 27.58 | 129,880 | +0.33(+1.21%) |
Jan 15, 2020 | 27.09 | 27.59 | 27.05 | 27.25 | 119,137 | +0.07(+0.26%) |
Jan 14, 2020 | 27.33 | 27.45 | 27.10 | 27.18 | 177,779 | -0.11(-0.40%) |
Jan 13, 2020 | 26.86 | 27.33 | 26.83 | 27.29 | 270,497 | +0.49(+1.83%) |
Jan 10, 2020 | 27.22 | 27.22 | 26.79 | 26.80 | 199,300 | -0.30(-1.11%) |
Jan 09, 2020 | 27.27 | 27.40 | 27.02 | 27.10 | 158,463 | -0.07(-0.26%) |
Jan 08, 2020 | 26.99 | 27.32 | 26.94 | 27.17 | 118,722 | +0.23(+0.85%) |
Jan 07, 2020 | 27.07 | 27.14 | 26.77 | 26.94 | 141,949 | -0.06(-0.22%) |
Jan 06, 2020 | 26.95 | 27.09 | 26.82 | 27.00 | 148,432 | -0.08(-0.30%) |
Jan 03, 2020 | 26.72 | 27.08 | 26.72 | 27.08 | 121,000 | +0.03(+0.11%) |