Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.95 | 23.02 | 22.69 | 22.81 | 30,381 | -0.14(-0.61%) |
Mar 30, 2020 | 22.54 | 22.95 | 22.54 | 22.95 | 5,026 | +0.51(+2.29%) |
Mar 27, 2020 | 22.61 | 22.82 | 22.38 | 22.44 | 3,557 | -1.18(-4.98%) |
Mar 26, 2020 | 23.29 | 23.62 | 23.29 | 23.62 | 1,389 | +0.58(+2.52%) |
Mar 25, 2020 | 22.53 | 23.04 | 22.48 | 23.04 | 1,735 | +0.55(+2.44%) |
Mar 24, 2020 | 22.08 | 22.55 | 22.08 | 22.49 | 28,906 | +1.60(+7.69%) |
Mar 23, 2020 | 20.95 | 21.07 | 20.87 | 20.88 | 3,573 | +0.01(+0.06%) |
Mar 20, 2020 | 21.36 | 21.36 | 20.87 | 20.87 | 538 | +0.23(+1.11%) |
Mar 19, 2020 | 20.03 | 20.79 | 20.03 | 20.64 | 3,836 | +0.79(+4.01%) |
Mar 18, 2020 | 19.94 | 20.29 | 19.47 | 19.85 | 8,055 | -1.05(-5.00%) |
Mar 17, 2020 | 20.20 | 20.97 | 20.07 | 20.89 | 38,902 | +1.19(+6.04%) |
Mar 16, 2020 | 19.43 | 20.26 | 19.43 | 19.70 | 7,578 | -3.14(-13.74%) |
Mar 13, 2020 | 22.51 | 22.84 | 21.34 | 22.84 | 37,728 | +1.65(+7.79%) |
Mar 12, 2020 | 22.24 | 22.24 | 21.19 | 21.19 | 6,971 | -2.87(-11.92%) |
Mar 11, 2020 | 24.69 | 24.71 | 23.87 | 24.05 | 12,562 | -1.45(-5.69%) |
Mar 10, 2020 | 25.46 | 25.51 | 24.49 | 25.51 | 25,882 | +1.08(+4.44%) |
Mar 09, 2020 | 25.16 | 25.45 | 24.42 | 24.42 | 27,697 | -2.79(-10.26%) |
Mar 06, 2020 | 27.11 | 27.21 | 26.97 | 27.21 | 2,910 | -0.63(-2.26%) |
Mar 05, 2020 | 28.23 | 28.23 | 27.84 | 27.84 | 2,208 | -1.29(-4.42%) |
Mar 04, 2020 | 28.75 | 29.13 | 28.62 | 29.13 | 8,107 | +1.04(+3.69%) |
Mar 03, 2020 | 28.61 | 28.65 | 28.09 | 28.09 | 16,311 | -0.42(-1.48%) |
Mar 02, 2020 | 27.90 | 28.52 | 27.86 | 28.52 | 4,918 | +0.38(+1.33%) |
Feb 28, 2020 | 27.85 | 28.14 | 27.80 | 28.14 | 3,449 | -0.42(-1.49%) |
Feb 27, 2020 | 28.92 | 29.16 | 28.57 | 28.57 | 18,355 | -1.08(-3.64%) |
Feb 26, 2020 | 29.96 | 29.96 | 29.64 | 29.64 | 1,191 | +0.04(+0.14%) |
Feb 25, 2020 | 30.33 | 30.33 | 29.60 | 29.60 | 12,406 | -0.77(-2.52%) |
Feb 24, 2020 | 30.51 | 30.51 | 30.37 | 30.37 | 371 | -1.32(-4.17%) |
Feb 21, 2020 | 31.69 | 31.69 | 31.69 | 31.69 | 215 | -0.36(-1.13%) |
Feb 20, 2020 | 32.10 | 32.10 | 32.05 | 32.05 | 484 | -0.12(-0.37%) |
Feb 19, 2020 | 32.14 | 32.17 | 32.14 | 32.17 | 723 | +0.13(+0.40%) |
Feb 18, 2020 | 31.99 | 32.04 | 31.96 | 32.04 | 4,234 | +0.03(+0.10%) |
Feb 14, 2020 | 31.98 | 32.01 | 31.95 | 32.01 | 10,456 | -0.03(-0.10%) |
Feb 13, 2020 | 31.99 | 32.06 | 31.99 | 32.04 | 6,549 | -0.09(-0.28%) |
Feb 12, 2020 | 32.02 | 32.13 | 32.02 | 32.13 | 636 | +0.31(+0.98%) |
Feb 11, 2020 | 31.81 | 31.82 | 31.81 | 31.82 | 825 | +0.21(+0.67%) |
Feb 10, 2020 | 31.61 | 31.61 | 31.61 | 31.61 | 913 | +0.15(+0.47%) |
Feb 07, 2020 | 31.50 | 31.50 | 31.46 | 31.46 | 215 | -0.22(-0.69%) |
Feb 06, 2020 | 31.64 | 31.68 | 31.64 | 31.67 | 564 | +0.19(+0.60%) |
Feb 05, 2020 | 31.43 | 31.48 | 31.40 | 31.48 | 1,556 | +0.55(+1.77%) |
Feb 04, 2020 | 30.98 | 31.06 | 30.94 | 30.94 | 4,008 | +0.47(+1.54%) |
Feb 03, 2020 | 30.48 | 30.52 | 30.47 | 30.47 | 4,750 | +0.22(+0.72%) |
Jan 31, 2020 | 30.59 | 30.59 | 30.24 | 30.25 | 2,155 | -0.71(-2.31%) |
Jan 30, 2020 | 30.70 | 30.97 | 30.70 | 30.97 | 13,015 | -0.07(-0.22%) |
Jan 29, 2020 | 31.06 | 31.12 | 31.03 | 31.03 | 1,936 | +0.09(+0.28%) |
Jan 28, 2020 | 30.98 | 30.98 | 30.92 | 30.95 | 938 | +0.38(+1.25%) |
Jan 27, 2020 | 30.58 | 30.71 | 30.57 | 30.57 | 8,091 | -0.69(-2.20%) |
Jan 24, 2020 | 31.43 | 31.43 | 31.25 | 31.25 | 12,720 | +0.06(+0.21%) |
Jan 23, 2020 | 31.18 | 31.19 | 31.12 | 31.19 | 29,548 | -0.08(-0.26%) |
Jan 22, 2020 | 31.38 | 31.38 | 31.27 | 31.27 | 215 | +0.02(+0.05%) |
Jan 21, 2020 | 31.37 | 31.37 | 31.25 | 31.25 | 1,794 | -0.28(-0.90%) |
Jan 17, 2020 | 31.50 | 31.54 | 31.50 | 31.54 | 431 | +0.25(+0.79%) |
Jan 16, 2020 | 31.28 | 31.36 | 31.27 | 31.29 | 17,194 | +0.09(+0.29%) |
Jan 15, 2020 | 31.23 | 31.23 | 31.20 | 31.20 | 1,172 | -0.10(-0.33%) |
Jan 14, 2020 | 31.24 | 31.30 | 31.24 | 31.30 | 532 | -0.01(-0.02%) |
Jan 13, 2020 | 31.22 | 31.31 | 31.22 | 31.31 | 2,704 | +0.08(+0.26%) |
Jan 10, 2020 | 31.23 | 31.23 | 31.23 | 31.23 | 107 | -0.14(-0.46%) |
Jan 09, 2020 | 31.39 | 31.39 | 31.34 | 31.37 | 1,578 | +0.11(+0.34%) |
Jan 08, 2020 | 31.28 | 31.32 | 31.26 | 31.26 | 2,793 | +0.27(+0.87%) |
Jan 07, 2020 | 31.12 | 31.12 | 30.99 | 30.99 | 1,879 | -0.06(-0.20%) |
Jan 06, 2020 | 30.87 | 31.05 | 30.87 | 31.05 | 2,604 | +0.01(+0.05%) |
Jan 03, 2020 | 31.17 | 31.17 | 31.02 | 31.04 | 4,096 | -0.32(-1.01%) |