Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2020 | 26.17 | 26.17 | 26.17 | 0 | +1.88(+7.74%) | |
Mar 12, 2020 | 24.17 | 24.69 | 23.86 | 24.29 | 16,276 | -2.52(-9.41%) |
Mar 11, 2020 | 27.20 | 27.20 | 26.64 | 26.81 | 19,225 | -1.25(-4.44%) |
Mar 10, 2020 | 27.82 | 28.07 | 27.23 | 28.06 | 90,409 | +1.41(+5.29%) |
Mar 09, 2020 | 27.21 | 27.21 | 26.65 | 26.65 | 22,938 | -2.09(-7.26%) |
Mar 06, 2020 | 28.86 | 28.86 | 28.40 | 28.74 | 9,600 | -0.51(-1.76%) |
Mar 05, 2020 | 29.64 | 29.64 | 29.22 | 29.25 | 12,834 | -0.73(-2.43%) |
Mar 04, 2020 | 29.79 | 29.98 | 29.72 | 29.98 | 2,305 | +0.65(+2.20%) |
Mar 03, 2020 | 29.35 | 29.99 | 29.33 | 29.33 | 5,647 | -0.10(-0.33%) |
Mar 02, 2020 | 29.01 | 29.43 | 28.93 | 29.43 | 19,176 | +0.54(+1.85%) |
Feb 28, 2020 | 28.25 | 28.89 | 28.22 | 28.89 | 28,200 | -0.35(-1.20%) |
Feb 27, 2020 | 29.60 | 29.60 | 29.25 | 29.25 | 10,718 | -0.60(-2.01%) |
Feb 26, 2020 | 30.07 | 30.18 | 29.85 | 29.85 | 5,558 | +0.21(+0.70%) |
Feb 25, 2020 | 30.21 | 30.21 | 29.61 | 29.64 | 12,303 | -0.23(-0.77%) |
Feb 24, 2020 | 29.86 | 30.06 | 29.85 | 29.87 | 21,975 | -1.19(-3.84%) |
Feb 21, 2020 | 31.12 | 31.12 | 31.05 | 31.06 | 3,700 | -0.05(-0.15%) |
Feb 20, 2020 | 31.22 | 31.22 | 31.00 | 31.11 | 6,672 | -0.46(-1.46%) |
Feb 19, 2020 | 31.62 | 31.62 | 31.53 | 31.57 | 3,836 | +0.21(+0.68%) |
Feb 18, 2020 | 31.43 | 31.43 | 31.30 | 31.36 | 6,433 | -0.25(-0.80%) |
Feb 14, 2020 | 31.62 | 31.63 | 31.55 | 31.61 | 5,100 | +0.01(+0.02%) |
Feb 13, 2020 | 31.69 | 31.72 | 31.57 | 31.60 | 4,818 | -0.36(-1.13%) |
Feb 12, 2020 | 31.89 | 31.96 | 31.89 | 31.96 | 1,143 | +0.41(+1.30%) |
Feb 11, 2020 | 31.49 | 31.67 | 31.49 | 31.55 | 9,989 | +0.32(+1.01%) |
Feb 10, 2020 | 30.98 | 31.24 | 30.98 | 31.24 | 5,884 | +0.17(+0.54%) |
Feb 07, 2020 | 31.25 | 31.28 | 31.00 | 31.07 | 8,700 | -0.46(-1.45%) |
Feb 06, 2020 | 31.66 | 31.66 | 31.53 | 31.53 | 2,283 | +0.01(+0.03%) |
Feb 05, 2020 | 31.62 | 31.71 | 31.50 | 31.52 | 11,764 | +0.20(+0.63%) |
Feb 04, 2020 | 31.21 | 31.44 | 31.21 | 31.32 | 4,620 | +0.79(+2.59%) |
Feb 03, 2020 | 30.72 | 30.72 | 30.53 | 30.53 | 1,789 | +0.14(+0.46%) |
Jan 31, 2020 | 30.73 | 30.73 | 30.34 | 30.39 | 7,200 | -0.70(-2.25%) |
Jan 30, 2020 | 30.91 | 31.09 | 30.86 | 31.09 | 18,100 | -0.65(-2.06%) |
Jan 29, 2020 | 31.70 | 31.85 | 31.66 | 31.75 | 8,159 | +0.07(+0.21%) |
Jan 28, 2020 | 31.58 | 31.69 | 31.58 | 31.68 | 4,400 | +0.25(+0.80%) |
Jan 27, 2020 | 31.37 | 31.55 | 31.15 | 31.43 | 11,070 | -1.07(-3.29%) |
Jan 24, 2020 | 32.77 | 32.78 | 32.41 | 32.50 | 3,800 | -0.24(-0.74%) |
Jan 23, 2020 | 32.61 | 32.75 | 32.46 | 32.74 | 5,135 | -0.27(-0.83%) |
Jan 22, 2020 | 33.11 | 33.11 | 32.93 | 33.01 | 5,015 | +0.31(+0.96%) |
Jan 21, 2020 | 32.95 | 33.03 | 32.70 | 32.70 | 25,151 | -0.86(-2.57%) |
Jan 17, 2020 | 33.39 | 33.56 | 33.39 | 33.56 | 3,300 | +0.21(+0.63%) |
Jan 16, 2020 | 33.27 | 33.45 | 33.27 | 33.35 | 5,797 | +0.19(+0.57%) |
Jan 15, 2020 | 33.26 | 33.29 | 33.11 | 33.17 | 6,069 | -0.27(-0.82%) |
Jan 14, 2020 | 33.40 | 33.45 | 33.35 | 33.44 | 2,332 | -0.12(-0.35%) |
Jan 13, 2020 | 33.32 | 33.61 | 33.32 | 33.56 | 1,436 | +0.42(+1.26%) |
Jan 10, 2020 | 33.17 | 33.25 | 33.10 | 33.14 | 6,500 | +0.14(+0.42%) |
Jan 09, 2020 | 33.04 | 33.04 | 32.96 | 33.00 | 6,588 | +0.13(+0.41%) |
Jan 08, 2020 | 32.74 | 33.03 | 32.62 | 32.87 | 318,690 | +0.20(+0.61%) |
Jan 07, 2020 | 32.62 | 32.68 | 32.58 | 32.67 | 23,641 | -0.10(-0.32%) |
Jan 06, 2020 | 32.69 | 32.78 | 32.69 | 32.77 | 4,900 | -0.12(-0.36%) |
Jan 03, 2020 | 33.01 | 33.05 | 32.86 | 32.89 | 2,900 | -0.54(-1.63%) |