Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.17 | 26.98 | 25.81 | 26.68 | 146,110 | +0.04(+0.13%) |
Mar 30, 2020 | 25.90 | 26.99 | 25.39 | 26.65 | 122,755 | +0.89(+3.47%) |
Mar 27, 2020 | 26.73 | 27.63 | 25.65 | 25.75 | 162,832 | -1.18(-4.39%) |
Mar 26, 2020 | 24.46 | 27.03 | 24.46 | 26.93 | 113,197 | +2.64(+10.87%) |
Mar 25, 2020 | 24.76 | 25.39 | 23.64 | 24.29 | 162,497 | -0.22(-0.91%) |
Mar 24, 2020 | 22.66 | 24.65 | 22.66 | 24.52 | 187,808 | +2.60(+11.88%) |
Mar 23, 2020 | 23.51 | 24.61 | 20.86 | 21.91 | 289,069 | -1.32(-5.70%) |
Mar 20, 2020 | 25.47 | 26.28 | 22.92 | 23.24 | 309,348 | -2.16(-8.49%) |
Mar 19, 2020 | 24.71 | 25.98 | 23.89 | 25.39 | 207,346 | +0.56(+2.27%) |
Mar 18, 2020 | 24.41 | 25.46 | 23.11 | 24.83 | 185,389 | -0.92(-3.58%) |
Mar 17, 2020 | 23.25 | 25.75 | 22.75 | 25.75 | 265,106 | +2.61(+11.29%) |
Mar 16, 2020 | 23.29 | 25.27 | 20.62 | 23.14 | 171,007 | -2.51(-9.80%) |
Mar 13, 2020 | 25.03 | 25.78 | 24.12 | 25.65 | 195,242 | +1.75(+7.34%) |
Mar 12, 2020 | 24.96 | 25.89 | 23.84 | 23.90 | 181,344 | -2.37(-9.03%) |
Mar 11, 2020 | 26.87 | 27.28 | 26.10 | 26.27 | 145,177 | -1.31(-4.73%) |
Mar 10, 2020 | 27.68 | 27.88 | 26.43 | 27.58 | 154,610 | +0.58(+2.14%) |
Mar 09, 2020 | 27.52 | 28.60 | 26.65 | 27.00 | 157,836 | -2.57(-8.68%) |
Mar 06, 2020 | 28.45 | 29.81 | 28.11 | 29.57 | 217,761 | +0.36(+1.22%) |
Mar 05, 2020 | 30.17 | 30.28 | 28.86 | 29.21 | 106,852 | -1.49(-4.86%) |
Mar 04, 2020 | 30.92 | 31.17 | 30.49 | 30.70 | 158,903 | +0.04(+0.12%) |
Mar 03, 2020 | 31.26 | 31.66 | 30.50 | 30.67 | 124,910 | -0.75(-2.40%) |
Mar 02, 2020 | 29.92 | 31.43 | 29.81 | 31.42 | 191,891 | +1.39(+4.61%) |
Feb 28, 2020 | 30.72 | 30.72 | 29.25 | 30.04 | 149,865 | -0.69(-2.25%) |
Feb 27, 2020 | 30.92 | 31.64 | 30.46 | 30.73 | 103,057 | -0.64(-2.04%) |
Feb 26, 2020 | 31.63 | 31.89 | 31.22 | 31.37 | 51,834 | -0.18(-0.56%) |
Feb 25, 2020 | 32.41 | 32.42 | 31.44 | 31.55 | 128,302 | -0.92(-2.84%) |
Feb 24, 2020 | 32.23 | 32.69 | 32.19 | 32.47 | 64,346 | -0.68(-2.06%) |
Feb 21, 2020 | 33.18 | 33.20 | 32.84 | 33.15 | 53,708 | -0.04(-0.13%) |
Feb 20, 2020 | 32.91 | 33.22 | 32.91 | 33.20 | 31,271 | +0.23(+0.70%) |
Feb 19, 2020 | 33.04 | 33.18 | 32.73 | 32.97 | 40,307 | -0.07(-0.22%) |
Feb 18, 2020 | 33.20 | 33.24 | 32.83 | 33.04 | 39,796 | -0.20(-0.61%) |
Feb 14, 2020 | 33.36 | 33.38 | 33.11 | 33.24 | 36,256 | -0.22(-0.66%) |
Feb 13, 2020 | 33.15 | 33.46 | 33.15 | 33.46 | 37,725 | +0.22(+0.67%) |
Feb 12, 2020 | 33.47 | 33.67 | 33.13 | 33.24 | 41,736 | +0.01(+0.03%) |
Feb 11, 2020 | 33.48 | 33.70 | 33.22 | 33.23 | 39,656 | -0.04(-0.13%) |
Feb 10, 2020 | 33.28 | 33.35 | 33.15 | 33.28 | 32,389 | -0.16(-0.48%) |
Feb 07, 2020 | 33.46 | 33.84 | 33.40 | 33.44 | 58,550 | -0.24(-0.71%) |
Feb 06, 2020 | 34.05 | 34.05 | 33.63 | 33.68 | 41,372 | -0.16(-0.47%) |
Feb 05, 2020 | 33.63 | 33.85 | 33.41 | 33.84 | 120,395 | +0.54(+1.63%) |
Feb 04, 2020 | 33.43 | 33.67 | 33.14 | 33.30 | 58,098 | +0.27(+0.81%) |
Feb 03, 2020 | 32.58 | 34.07 | 32.58 | 33.03 | 75,623 | +0.70(+2.17%) |
Jan 31, 2020 | 33.14 | 33.15 | 32.24 | 32.33 | 90,527 | -1.04(-3.11%) |
Jan 30, 2020 | 32.85 | 33.38 | 32.85 | 33.37 | 72,213 | +0.21(+0.64%) |
Jan 29, 2020 | 33.01 | 33.46 | 32.99 | 33.15 | 100,274 | -0.04(-0.13%) |
Jan 28, 2020 | 33.30 | 33.40 | 32.96 | 33.20 | 54,969 | -0.04(-0.11%) |
Jan 27, 2020 | 33.10 | 33.50 | 33.10 | 33.23 | 55,207 | -0.33(-0.98%) |
Jan 24, 2020 | 34.08 | 34.18 | 33.33 | 33.56 | 54,496 | -0.52(-1.51%) |
Jan 23, 2020 | 33.89 | 34.23 | 33.69 | 34.08 | 97,902 | +0.01(+0.03%) |
Jan 22, 2020 | 34.40 | 34.44 | 34.00 | 34.07 | 42,270 | -0.33(-0.96%) |
Jan 21, 2020 | 34.55 | 34.75 | 34.35 | 34.40 | 50,011 | -0.41(-1.17%) |
Jan 17, 2020 | 35.06 | 35.06 | 34.64 | 34.81 | 85,122 | +0.02(+0.05%) |
Jan 16, 2020 | 34.64 | 34.91 | 34.55 | 34.79 | 118,254 | +0.20(+0.56%) |
Jan 15, 2020 | 34.97 | 34.98 | 34.43 | 34.59 | 67,575 | -0.54(-1.54%) |
Jan 14, 2020 | 35.19 | 35.45 | 35.06 | 35.13 | 121,168 | -0.18(-0.50%) |
Jan 13, 2020 | 35.17 | 35.39 | 35.10 | 35.31 | 55,779 | +0.15(+0.43%) |
Jan 10, 2020 | 35.23 | 35.38 | 35.08 | 35.16 | 58,887 | -0.17(-0.48%) |
Jan 09, 2020 | 35.64 | 35.81 | 35.32 | 35.33 | 45,008 | -0.22(-0.62%) |
Jan 08, 2020 | 35.25 | 35.69 | 35.23 | 35.55 | 86,595 | +0.26(+0.73%) |
Jan 07, 2020 | 35.45 | 35.55 | 35.03 | 35.29 | 40,924 | -0.27(-0.75%) |
Jan 06, 2020 | 35.37 | 35.69 | 35.12 | 35.56 | 53,904 | -0.11(-0.30%) |
Jan 03, 2020 | 35.68 | 35.82 | 35.01 | 35.67 | 74,876 | -0.41(-1.13%) |