Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.47 | 22.47 | 21.87 | 22.01 | 474,392 | -0.56(-2.50%) |
Mar 30, 2020 | 22.12 | 22.64 | 21.94 | 22.57 | 343,672 | +0.63(+2.86%) |
Mar 27, 2020 | 21.36 | 22.63 | 21.30 | 21.95 | 3,092,362 | -0.15(-0.69%) |
Mar 26, 2020 | 20.86 | 22.22 | 20.78 | 22.10 | 512,247 | +1.59(+7.78%) |
Mar 25, 2020 | 20.22 | 21.39 | 19.75 | 20.50 | 383,688 | +0.36(+1.81%) |
Mar 24, 2020 | 19.33 | 20.20 | 19.17 | 20.14 | 313,746 | +1.68(+9.11%) |
Mar 23, 2020 | 19.19 | 19.19 | 18.09 | 18.46 | 595,338 | -0.76(-3.94%) |
Mar 20, 2020 | 20.88 | 20.88 | 19.16 | 19.21 | 1,357,041 | -1.46(-7.06%) |
Mar 19, 2020 | 20.73 | 21.18 | 20.26 | 20.67 | 596,320 | -0.28(-1.36%) |
Mar 18, 2020 | 20.88 | 21.46 | 19.84 | 20.96 | 839,474 | -1.45(-6.47%) |
Mar 17, 2020 | 20.69 | 22.42 | 20.50 | 22.41 | 910,293 | +2.10(+10.34%) |
Mar 16, 2020 | 20.00 | 21.96 | 19.43 | 20.31 | 858,067 | -2.40(-10.58%) |
Mar 13, 2020 | 22.56 | 22.72 | 21.18 | 22.71 | 2,685,189 | +1.26(+5.89%) |
Mar 12, 2020 | 22.30 | 22.79 | 21.22 | 21.45 | 723,966 | -2.34(-9.84%) |
Mar 11, 2020 | 24.27 | 24.34 | 23.43 | 23.79 | 420,663 | -1.09(-4.40%) |
Mar 10, 2020 | 24.85 | 24.97 | 23.86 | 24.88 | 748,112 | +0.64(+2.64%) |
Mar 09, 2020 | 24.51 | 25.10 | 23.88 | 24.24 | 291,618 | -1.76(-6.77%) |
Mar 06, 2020 | 25.56 | 26.12 | 25.17 | 26.00 | 305,449 | -0.21(-0.81%) |
Mar 05, 2020 | 26.40 | 26.54 | 25.97 | 26.21 | 203,719 | -0.66(-2.45%) |
Mar 04, 2020 | 25.93 | 26.89 | 25.93 | 26.87 | 181,577 | +1.25(+4.90%) |
Mar 03, 2020 | 26.08 | 26.54 | 25.52 | 25.62 | 194,831 | -0.49(-1.87%) |
Mar 02, 2020 | 24.95 | 26.12 | 24.89 | 26.11 | 469,207 | +1.25(+5.01%) |
Feb 28, 2020 | 25.08 | 25.08 | 24.35 | 24.86 | 882,059 | -0.77(-3.02%) |
Feb 27, 2020 | 26.47 | 26.60 | 25.63 | 25.64 | 434,594 | -1.09(-4.09%) |
Feb 26, 2020 | 27.08 | 27.30 | 26.71 | 26.73 | 711,561 | -0.36(-1.31%) |
Feb 25, 2020 | 27.74 | 27.77 | 27.07 | 27.09 | 160,083 | -0.67(-2.40%) |
Feb 24, 2020 | 27.87 | 27.99 | 27.75 | 27.75 | 128,597 | -0.39(-1.39%) |
Feb 21, 2020 | 28.32 | 28.32 | 28.14 | 28.14 | 74,872 | -0.12(-0.41%) |
Feb 20, 2020 | 28.21 | 28.28 | 28.08 | 28.26 | 68,814 | +0.03(+0.09%) |
Feb 19, 2020 | 28.36 | 28.38 | 28.23 | 28.23 | 254,647 | -0.08(-0.28%) |
Feb 18, 2020 | 27.98 | 28.33 | 27.98 | 28.31 | 851,304 | +0.32(+1.14%) |
Feb 14, 2020 | 27.87 | 27.99 | 27.87 | 27.99 | 91,398 | +0.09(+0.32%) |
Feb 13, 2020 | 27.62 | 27.91 | 27.62 | 27.90 | 131,827 | +0.21(+0.77%) |
Feb 12, 2020 | 27.60 | 27.77 | 27.57 | 27.69 | 167,267 | +0.06(+0.23%) |
Feb 11, 2020 | 27.42 | 27.67 | 27.42 | 27.63 | 301,778 | +1.00(+3.74%) |
Feb 10, 2020 | 26.69 | 26.69 | 26.55 | 26.63 | 221,850 | -0.03(-0.10%) |
Feb 07, 2020 | 26.61 | 26.73 | 26.61 | 26.66 | 202,808 | +0.04(+0.13%) |
Feb 06, 2020 | 26.68 | 26.75 | 26.61 | 26.62 | 241,518 | +0.00(+0.00%) |
Feb 05, 2020 | 26.53 | 26.70 | 26.53 | 26.62 | 87,380 | +0.15(+0.57%) |
Feb 04, 2020 | 26.51 | 26.62 | 26.44 | 26.47 | 227,130 | -0.04(-0.17%) |
Feb 03, 2020 | 26.55 | 26.57 | 26.46 | 26.52 | 144,428 | +0.08(+0.30%) |
Jan 31, 2020 | 26.42 | 26.56 | 26.32 | 26.44 | 142,887 | -0.08(-0.30%) |
Jan 30, 2020 | 26.31 | 26.53 | 26.28 | 26.52 | 94,637 | +0.13(+0.51%) |
Jan 29, 2020 | 26.48 | 26.48 | 26.34 | 26.38 | 58,997 | -0.11(-0.40%) |
Jan 28, 2020 | 26.39 | 26.60 | 26.39 | 26.49 | 103,444 | +0.13(+0.51%) |
Jan 27, 2020 | 26.46 | 26.50 | 26.36 | 26.36 | 201,051 | -0.21(-0.80%) |
Jan 24, 2020 | 26.73 | 26.77 | 26.51 | 26.57 | 185,045 | -0.14(-0.53%) |
Jan 23, 2020 | 26.50 | 26.73 | 26.50 | 26.71 | 83,917 | +0.17(+0.64%) |
Jan 22, 2020 | 26.52 | 26.65 | 26.52 | 26.54 | 155,923 | +0.04(+0.17%) |
Jan 21, 2020 | 26.39 | 26.55 | 26.31 | 26.50 | 247,896 | +0.11(+0.40%) |
Jan 17, 2020 | 26.35 | 26.42 | 26.24 | 26.39 | 126,811 | +0.09(+0.34%) |
Jan 16, 2020 | 26.13 | 26.34 | 26.13 | 26.30 | 91,454 | +0.17(+0.65%) |
Jan 15, 2020 | 25.89 | 26.19 | 25.80 | 26.13 | 119,152 | +0.25(+0.96%) |
Jan 14, 2020 | 25.81 | 25.89 | 25.74 | 25.88 | 146,141 | +0.02(+0.07%) |
Jan 13, 2020 | 25.73 | 25.92 | 25.73 | 25.87 | 142,654 | +0.13(+0.52%) |
Jan 10, 2020 | 25.78 | 25.86 | 25.73 | 25.73 | 336,927 | -0.04(-0.14%) |
Jan 09, 2020 | 25.72 | 25.80 | 25.71 | 25.77 | 166,233 | +0.04(+0.17%) |
Jan 08, 2020 | 25.71 | 25.82 | 25.65 | 25.72 | 206,330 | +0.03(+0.10%) |
Jan 07, 2020 | 25.75 | 25.75 | 25.60 | 25.70 | 320,029 | -0.05(-0.21%) |
Jan 06, 2020 | 25.72 | 25.81 | 25.56 | 25.75 | 413,492 | -0.02(-0.07%) |
Jan 03, 2020 | 25.70 | 25.80 | 25.70 | 25.77 | 164,360 | +0.02(+0.07%) |