Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.69 | 22.96 | 21.71 | 21.77 | 148,202 | -0.91(-4.02%) |
Mar 30, 2020 | 20.85 | 22.85 | 20.05 | 22.68 | 233,090 | +1.29(+6.02%) |
Mar 27, 2020 | 21.21 | 21.79 | 20.41 | 21.39 | 144,237 | -0.19(-0.87%) |
Mar 26, 2020 | 20.28 | 21.75 | 20.04 | 21.58 | 219,433 | +0.98(+4.75%) |
Mar 25, 2020 | 20.37 | 21.60 | 18.83 | 20.60 | 144,510 | +0.77(+3.86%) |
Mar 24, 2020 | 19.14 | 20.65 | 19.14 | 19.84 | 185,726 | +1.32(+7.13%) |
Mar 23, 2020 | 20.54 | 20.79 | 17.47 | 18.52 | 553,016 | -2.84(-13.31%) |
Mar 20, 2020 | 19.10 | 22.24 | 19.10 | 21.36 | 394,168 | +2.56(+13.60%) |
Mar 19, 2020 | 18.52 | 20.23 | 17.11 | 18.80 | 392,644 | +0.26(+1.41%) |
Mar 18, 2020 | 20.37 | 20.76 | 16.81 | 18.54 | 391,658 | -2.22(-10.68%) |
Mar 17, 2020 | 21.61 | 21.68 | 20.37 | 20.76 | 211,712 | -0.65(-3.04%) |
Mar 16, 2020 | 23.22 | 23.22 | 21.20 | 21.41 | 261,595 | -3.16(-12.86%) |
Mar 13, 2020 | 23.63 | 25.04 | 23.19 | 24.57 | 307,502 | +1.02(+4.32%) |
Mar 12, 2020 | 24.15 | 24.32 | 19.30 | 23.55 | 579,808 | -2.04(-7.96%) |
Mar 11, 2020 | 25.60 | 25.68 | 25.16 | 25.59 | 227,770 | -0.33(-1.26%) |
Mar 10, 2020 | 25.86 | 26.19 | 24.91 | 25.91 | 234,356 | +0.66(+2.61%) |
Mar 09, 2020 | 23.62 | 26.62 | 23.62 | 25.25 | 322,299 | -3.07(-10.84%) |
Mar 06, 2020 | 29.40 | 29.57 | 28.06 | 28.32 | 199,355 | -1.80(-5.98%) |
Mar 05, 2020 | 30.27 | 30.42 | 29.59 | 30.12 | 50,661 | -0.59(-1.94%) |
Mar 04, 2020 | 30.14 | 30.74 | 30.09 | 30.72 | 73,328 | +0.74(+2.47%) |
Mar 03, 2020 | 30.48 | 30.48 | 29.88 | 29.98 | 153,192 | -0.50(-1.66%) |
Mar 02, 2020 | 30.31 | 30.61 | 29.31 | 30.48 | 169,963 | -0.37(-1.19%) |
Feb 28, 2020 | 28.57 | 30.85 | 27.45 | 30.85 | 268,343 | +1.69(+5.78%) |
Feb 27, 2020 | 29.00 | 29.48 | 24.51 | 29.16 | 454,238 | -0.65(-2.19%) |
Feb 26, 2020 | 29.85 | 30.26 | 29.75 | 29.82 | 127,153 | -0.24(-0.81%) |
Feb 25, 2020 | 31.05 | 31.05 | 30.06 | 30.06 | 190,349 | -0.78(-2.54%) |
Feb 24, 2020 | 30.92 | 31.08 | 30.56 | 30.84 | 76,912 | -0.55(-1.74%) |
Feb 21, 2020 | 31.44 | 31.44 | 30.96 | 31.39 | 65,674 | -0.05(-0.16%) |
Feb 20, 2020 | 31.42 | 31.52 | 31.30 | 31.44 | 85,554 | +0.09(+0.29%) |
Feb 19, 2020 | 31.22 | 31.53 | 31.15 | 31.35 | 51,203 | +0.02(+0.08%) |
Feb 18, 2020 | 31.28 | 31.55 | 31.16 | 31.32 | 64,748 | +0.09(+0.29%) |
Feb 14, 2020 | 31.20 | 31.36 | 31.20 | 31.23 | 261,224 | +0.02(+0.05%) |
Feb 13, 2020 | 30.67 | 31.23 | 30.67 | 31.22 | 296,103 | -0.00(-0.01%) |
Feb 12, 2020 | 30.82 | 31.46 | 30.68 | 31.22 | 91,010 | +0.48(+1.56%) |
Feb 11, 2020 | 30.56 | 30.74 | 30.44 | 30.74 | 82,526 | +0.24(+0.79%) |
Feb 10, 2020 | 30.53 | 30.71 | 30.50 | 30.50 | 69,086 | -0.03(-0.10%) |
Feb 07, 2020 | 30.74 | 30.75 | 30.45 | 30.53 | 40,473 | -0.24(-0.78%) |
Feb 06, 2020 | 30.77 | 30.91 | 30.68 | 30.77 | 40,505 | -0.02(-0.08%) |
Feb 05, 2020 | 30.74 | 30.92 | 30.70 | 30.80 | 58,006 | +0.19(+0.63%) |
Feb 04, 2020 | 30.78 | 31.02 | 30.59 | 30.60 | 153,473 | -0.10(-0.31%) |
Feb 03, 2020 | 30.55 | 30.94 | 30.51 | 30.70 | 68,364 | +0.19(+0.63%) |
Jan 31, 2020 | 30.28 | 30.65 | 30.13 | 30.51 | 79,072 | +0.17(+0.55%) |
Jan 30, 2020 | 30.34 | 30.53 | 30.11 | 30.34 | 226,856 | -0.07(-0.24%) |
Jan 29, 2020 | 30.42 | 30.65 | 30.30 | 30.41 | 33,624 | +0.07(+0.24%) |
Jan 28, 2020 | 30.06 | 30.37 | 30.06 | 30.34 | 52,847 | +0.23(+0.77%) |
Jan 27, 2020 | 30.06 | 30.23 | 29.82 | 30.11 | 67,473 | -0.06(-0.21%) |
Jan 24, 2020 | 30.03 | 30.23 | 30.03 | 30.17 | 43,971 | +0.09(+0.29%) |
Jan 23, 2020 | 30.13 | 30.25 | 30.02 | 30.08 | 41,131 | -0.15(-0.50%) |
Jan 22, 2020 | 30.11 | 30.34 | 30.11 | 30.24 | 39,009 | +0.11(+0.37%) |
Jan 21, 2020 | 30.15 | 30.23 | 29.96 | 30.12 | 69,935 | +0.18(+0.59%) |
Jan 17, 2020 | 29.89 | 30.11 | 29.75 | 29.95 | 93,438 | +0.08(+0.27%) |
Jan 16, 2020 | 30.06 | 30.09 | 29.70 | 29.87 | 84,617 | -0.01(-0.03%) |
Jan 15, 2020 | 30.07 | 30.13 | 29.83 | 29.88 | 46,644 | -0.02(-0.08%) |
Jan 14, 2020 | 30.48 | 30.49 | 29.90 | 29.90 | 84,685 | -0.39(-1.30%) |
Jan 13, 2020 | 30.30 | 30.39 | 30.02 | 30.29 | 85,843 | +0.43(+1.45%) |
Jan 10, 2020 | 29.84 | 30.01 | 29.82 | 29.86 | 40,598 | -0.01(-0.03%) |
Jan 09, 2020 | 29.81 | 30.32 | 29.76 | 29.87 | 77,141 | -0.06(-0.21%) |
Jan 08, 2020 | 30.78 | 30.86 | 29.37 | 29.93 | 191,632 | -0.86(-2.81%) |
Jan 07, 2020 | 30.82 | 30.94 | 30.74 | 30.80 | 89,233 | -0.06(-0.21%) |
Jan 06, 2020 | 30.90 | 31.04 | 30.68 | 30.86 | 106,847 | -0.04(-0.13%) |
Jan 03, 2020 | 30.51 | 30.92 | 30.42 | 30.90 | 115,923 | +0.45(+1.47%) |