Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.58 | 23.85 | 23.44 | 23.63 | 477,880 | +0.15(+0.65%) |
Mar 30, 2020 | 23.14 | 23.50 | 23.00 | 23.48 | 748,828 | +0.37(+1.60%) |
Mar 27, 2020 | 23.06 | 23.48 | 22.94 | 23.11 | 473,044 | -1.32(-5.40%) |
Mar 26, 2020 | 23.66 | 24.48 | 23.66 | 24.43 | 350,638 | +0.87(+3.68%) |
Mar 25, 2020 | 23.19 | 23.91 | 22.92 | 23.56 | 453,552 | +0.74(+3.24%) |
Mar 24, 2020 | 22.49 | 23.00 | 22.42 | 22.82 | 901,836 | +1.53(+7.17%) |
Mar 23, 2020 | 21.48 | 21.67 | 20.91 | 21.29 | 417,176 | -0.53(-2.44%) |
Mar 20, 2020 | 22.55 | 22.66 | 21.64 | 21.83 | 268,191 | +0.27(+1.26%) |
Mar 19, 2020 | 21.18 | 21.92 | 21.03 | 21.56 | 492,876 | +0.22(+1.02%) |
Mar 18, 2020 | 21.39 | 22.05 | 20.86 | 21.34 | 663,422 | -1.80(-7.77%) |
Mar 17, 2020 | 22.49 | 23.34 | 22.14 | 23.14 | 436,148 | +0.89(+4.02%) |
Mar 16, 2020 | 22.13 | 22.94 | 21.48 | 22.24 | 714,575 | -2.57(-10.37%) |
Mar 13, 2020 | 25.29 | 25.36 | 23.78 | 24.82 | 421,665 | +1.41(+6.02%) |
Mar 12, 2020 | 23.62 | 23.83 | 22.85 | 23.41 | 697,228 | -2.51(-9.69%) |
Mar 11, 2020 | 26.36 | 26.45 | 25.71 | 25.92 | 240,319 | -1.09(-4.05%) |
Mar 10, 2020 | 26.83 | 27.05 | 26.33 | 27.01 | 436,104 | +1.16(+4.51%) |
Mar 09, 2020 | 25.54 | 26.30 | 24.89 | 25.85 | 449,449 | -1.80(-6.50%) |
Mar 06, 2020 | 27.68 | 27.81 | 27.44 | 27.64 | 112,503 | -0.59(-2.08%) |
Mar 05, 2020 | 28.49 | 28.65 | 28.10 | 28.23 | 382,589 | -0.51(-1.76%) |
Mar 04, 2020 | 28.60 | 28.77 | 28.53 | 28.74 | 873,105 | +0.50(+1.76%) |
Mar 03, 2020 | 28.42 | 29.28 | 28.11 | 28.24 | 147,643 | -0.18(-0.64%) |
Mar 02, 2020 | 27.95 | 28.44 | 27.80 | 28.42 | 367,727 | +0.42(+1.48%) |
Feb 28, 2020 | 27.44 | 28.00 | 27.15 | 28.00 | 815,980 | -0.16(-0.58%) |
Feb 27, 2020 | 28.52 | 28.75 | 28.17 | 28.17 | 405,294 | -0.71(-2.47%) |
Feb 26, 2020 | 29.03 | 29.25 | 28.84 | 28.88 | 131,262 | +0.20(+0.69%) |
Feb 25, 2020 | 29.32 | 29.35 | 28.65 | 28.68 | 467,172 | -0.23(-0.81%) |
Feb 24, 2020 | 28.84 | 29.08 | 28.69 | 28.92 | 139,379 | -1.10(-3.67%) |
Feb 21, 2020 | 30.10 | 30.19 | 30.01 | 30.02 | 66,881 | -0.14(-0.45%) |
Feb 20, 2020 | 30.44 | 30.48 | 30.12 | 30.15 | 622,739 | -0.61(-1.97%) |
Feb 19, 2020 | 30.64 | 30.79 | 30.64 | 30.76 | 292,664 | +0.37(+1.22%) |
Feb 18, 2020 | 30.44 | 30.51 | 30.37 | 30.39 | 244,745 | -0.35(-1.15%) |
Feb 14, 2020 | 30.84 | 30.86 | 30.62 | 30.74 | 58,134 | +0.06(+0.21%) |
Feb 13, 2020 | 30.73 | 30.85 | 30.68 | 30.68 | 91,240 | -0.33(-1.08%) |
Feb 12, 2020 | 30.88 | 31.07 | 30.86 | 31.01 | 74,641 | +0.42(+1.36%) |
Feb 11, 2020 | 30.67 | 30.80 | 30.59 | 30.60 | 146,165 | +0.32(+1.04%) |
Feb 10, 2020 | 30.14 | 30.33 | 30.13 | 30.28 | 117,362 | +0.09(+0.30%) |
Feb 07, 2020 | 30.29 | 30.31 | 30.07 | 30.19 | 117,929 | -0.34(-1.12%) |
Feb 06, 2020 | 30.84 | 30.84 | 30.53 | 30.53 | 117,847 | -0.14(-0.44%) |
Feb 05, 2020 | 30.95 | 30.95 | 30.58 | 30.67 | 87,606 | +0.24(+0.80%) |
Feb 04, 2020 | 30.50 | 30.65 | 30.43 | 30.43 | 291,516 | +0.63(+2.12%) |
Feb 03, 2020 | 29.64 | 29.87 | 29.64 | 29.79 | 467,927 | +0.35(+1.20%) |
Jan 31, 2020 | 29.69 | 29.69 | 29.33 | 29.44 | 212,272 | -0.72(-2.40%) |
Jan 30, 2020 | 29.94 | 30.16 | 29.75 | 30.16 | 142,614 | -0.39(-1.27%) |
Jan 29, 2020 | 30.62 | 30.62 | 30.48 | 30.55 | 129,730 | +0.14(+0.48%) |
Jan 28, 2020 | 30.28 | 30.47 | 30.15 | 30.41 | 89,053 | +0.19(+0.63%) |
Jan 27, 2020 | 29.97 | 30.27 | 29.77 | 30.22 | 154,718 | -0.89(-2.85%) |
Jan 24, 2020 | 31.39 | 31.39 | 30.98 | 31.10 | 975,765 | -0.29(-0.92%) |
Jan 23, 2020 | 31.17 | 31.41 | 31.07 | 31.39 | 598,252 | -0.17(-0.54%) |
Jan 22, 2020 | 31.68 | 31.69 | 31.55 | 31.56 | 69,672 | +0.22(+0.69%) |
Jan 21, 2020 | 31.53 | 31.55 | 31.35 | 31.35 | 133,377 | -0.76(-2.36%) |
Jan 17, 2020 | 32.01 | 32.10 | 31.92 | 32.10 | 293,438 | +0.20(+0.62%) |
Jan 16, 2020 | 31.89 | 31.91 | 31.79 | 31.91 | 328,654 | +0.25(+0.80%) |
Jan 15, 2020 | 31.81 | 31.82 | 31.64 | 31.65 | 85,286 | -0.25(-0.79%) |
Jan 14, 2020 | 31.90 | 31.91 | 31.78 | 31.91 | 114,011 | -0.16(-0.51%) |
Jan 13, 2020 | 31.80 | 32.07 | 31.78 | 32.07 | 148,923 | +0.47(+1.49%) |
Jan 10, 2020 | 31.60 | 31.70 | 31.51 | 31.60 | 111,949 | +0.15(+0.49%) |
Jan 09, 2020 | 31.37 | 31.48 | 31.28 | 31.45 | 992,964 | +0.29(+0.93%) |
Jan 08, 2020 | 30.94 | 31.28 | 30.94 | 31.16 | 51,366 | +0.24(+0.79%) |
Jan 07, 2020 | 30.93 | 30.99 | 30.85 | 30.91 | 240,835 | -0.07(-0.23%) |
Jan 06, 2020 | 30.87 | 31.01 | 30.87 | 30.98 | 170,188 | -0.12(-0.38%) |
Jan 03, 2020 | 31.08 | 31.27 | 31.08 | 31.10 | 124,572 | -0.47(-1.49%) |