Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.22 | 25.15 | 24.22 | 24.47 | 81,864 | +0.81(+3.42%) |
Mar 30, 2020 | 23.41 | 23.89 | 23.14 | 23.66 | 79,088 | +0.27(+1.15%) |
Mar 27, 2020 | 23.34 | 23.72 | 23.22 | 23.39 | 32,700 | -0.63(-2.62%) |
Mar 26, 2020 | 24.00 | 24.66 | 23.74 | 24.02 | 120,263 | +0.06(+0.25%) |
Mar 25, 2020 | 23.48 | 24.40 | 23.41 | 23.96 | 56,667 | +0.77(+3.32%) |
Mar 24, 2020 | 22.70 | 23.21 | 22.59 | 23.19 | 71,957 | +1.49(+6.87%) |
Mar 23, 2020 | 21.97 | 21.97 | 21.25 | 21.70 | 65,368 | -0.92(-4.07%) |
Mar 20, 2020 | 23.30 | 23.62 | 22.62 | 22.62 | 57,400 | +0.27(+1.21%) |
Mar 19, 2020 | 22.10 | 22.78 | 21.69 | 22.35 | 67,818 | -0.13(-0.58%) |
Mar 18, 2020 | 22.79 | 22.94 | 21.83 | 22.48 | 75,378 | -1.31(-5.51%) |
Mar 17, 2020 | 23.82 | 24.17 | 23.12 | 23.79 | 94,820 | -0.21(-0.88%) |
Mar 16, 2020 | 26.00 | 26.00 | 24.00 | 24.00 | 81,622 | -2.14(-8.19%) |
Mar 13, 2020 | 26.25 | 26.28 | 24.82 | 26.14 | 79,100 | +0.59(+2.31%) |
Mar 12, 2020 | 25.71 | 26.02 | 25.06 | 25.55 | 99,998 | -1.16(-4.34%) |
Mar 11, 2020 | 27.10 | 27.10 | 26.45 | 26.71 | 94,336 | -1.28(-4.57%) |
Mar 10, 2020 | 27.00 | 28.04 | 26.77 | 27.99 | 168,125 | +1.59(+6.02%) |
Mar 09, 2020 | 25.29 | 26.50 | 25.26 | 26.40 | 155,627 | +1.05(+4.14%) |
Mar 06, 2020 | 25.81 | 25.91 | 25.28 | 25.35 | 90,200 | -0.07(-0.28%) |
Mar 05, 2020 | 26.00 | 26.00 | 25.35 | 25.42 | 57,891 | -0.91(-3.46%) |
Mar 04, 2020 | 26.30 | 26.38 | 26.22 | 26.33 | 31,090 | +0.26(+1.00%) |
Mar 03, 2020 | 26.23 | 26.43 | 25.78 | 26.07 | 72,928 | -0.29(-1.10%) |
Mar 02, 2020 | 25.70 | 26.36 | 25.70 | 26.36 | 71,183 | +0.92(+3.62%) |
Feb 28, 2020 | 25.30 | 25.44 | 24.90 | 25.44 | 77,800 | -0.08(-0.31%) |
Feb 27, 2020 | 25.51 | 25.63 | 25.33 | 25.52 | 59,520 | -0.05(-0.20%) |
Feb 26, 2020 | 25.81 | 25.95 | 25.44 | 25.57 | 60,042 | +0.22(+0.87%) |
Feb 25, 2020 | 26.04 | 26.04 | 25.35 | 25.35 | 56,370 | -0.77(-2.95%) |
Feb 24, 2020 | 26.02 | 26.39 | 25.86 | 26.12 | 56,682 | -0.90(-3.33%) |
Feb 21, 2020 | 27.04 | 27.23 | 26.84 | 27.02 | 23,400 | +0.04(+0.15%) |
Feb 20, 2020 | 26.79 | 27.03 | 26.77 | 26.98 | 38,862 | +0.25(+0.94%) |
Feb 19, 2020 | 26.86 | 26.89 | 26.55 | 26.73 | 54,589 | -0.17(-0.63%) |
Feb 18, 2020 | 26.75 | 26.94 | 26.73 | 26.90 | 38,213 | +0.15(+0.56%) |
Feb 14, 2020 | 26.93 | 26.98 | 26.66 | 26.75 | 29,100 | -0.25(-0.93%) |
Feb 13, 2020 | 27.01 | 27.05 | 26.93 | 27.00 | 28,803 | -0.22(-0.81%) |
Feb 12, 2020 | 26.84 | 27.22 | 26.84 | 27.22 | 74,129 | +0.62(+2.33%) |
Feb 11, 2020 | 26.54 | 26.72 | 26.52 | 26.60 | 26,544 | +0.37(+1.41%) |
Feb 10, 2020 | 26.25 | 26.36 | 26.18 | 26.23 | 30,002 | -0.04(-0.15%) |
Feb 07, 2020 | 26.34 | 26.39 | 26.15 | 26.27 | 31,500 | -0.36(-1.35%) |
Feb 06, 2020 | 26.65 | 26.80 | 26.45 | 26.63 | 54,861 | +0.18(+0.68%) |
Feb 05, 2020 | 26.32 | 26.46 | 26.13 | 26.45 | 62,257 | +0.15(+0.57%) |
Feb 04, 2020 | 26.27 | 26.55 | 26.23 | 26.30 | 52,371 | +0.67(+2.61%) |
Feb 03, 2020 | 25.54 | 25.75 | 25.34 | 25.63 | 95,990 | +0.15(+0.59%) |
Jan 31, 2020 | 25.62 | 25.62 | 25.25 | 25.48 | 55,500 | -0.54(-2.08%) |
Jan 30, 2020 | 25.91 | 26.06 | 25.66 | 26.02 | 58,087 | -0.43(-1.63%) |
Jan 29, 2020 | 26.70 | 26.77 | 26.39 | 26.45 | 44,452 | -0.34(-1.27%) |
Jan 28, 2020 | 26.79 | 27.00 | 26.68 | 26.79 | 43,114 | +0.05(+0.19%) |
Jan 27, 2020 | 26.98 | 27.20 | 26.67 | 26.74 | 54,059 | -0.99(-3.57%) |
Jan 24, 2020 | 27.87 | 27.94 | 27.66 | 27.73 | 27,800 | +0.10(+0.36%) |
Jan 23, 2020 | 27.81 | 27.81 | 27.32 | 27.63 | 47,673 | -0.70(-2.47%) |
Jan 22, 2020 | 28.55 | 28.58 | 28.19 | 28.33 | 42,555 | -0.19(-0.67%) |
Jan 21, 2020 | 29.04 | 29.04 | 28.51 | 28.52 | 73,220 | -1.48(-4.93%) |
Jan 17, 2020 | 29.94 | 30.03 | 29.74 | 30.00 | 35,200 | +0.40(+1.35%) |
Jan 16, 2020 | 29.70 | 29.71 | 29.46 | 29.60 | 38,059 | -0.14(-0.47%) |
Jan 15, 2020 | 29.66 | 29.74 | 29.55 | 29.74 | 26,575 | +0.04(+0.13%) |
Jan 14, 2020 | 30.23 | 30.23 | 29.67 | 29.70 | 54,828 | -0.62(-2.04%) |
Jan 13, 2020 | 29.87 | 30.32 | 29.70 | 30.32 | 51,153 | +0.45(+1.51%) |
Jan 10, 2020 | 30.13 | 30.14 | 29.86 | 29.87 | 32,000 | -0.19(-0.63%) |
Jan 09, 2020 | 29.97 | 30.06 | 29.64 | 30.06 | 60,886 | +0.06(+0.20%) |
Jan 08, 2020 | 30.01 | 30.18 | 29.74 | 30.00 | 53,501 | -0.20(-0.66%) |
Jan 07, 2020 | 30.46 | 30.71 | 30.17 | 30.20 | 65,547 | -1.26(-4.01%) |
Jan 06, 2020 | 31.12 | 31.51 | 31.12 | 31.46 | 44,644 | +0.24(+0.77%) |
Jan 03, 2020 | 31.47 | 31.61 | 31.14 | 31.22 | 53,400 | -0.23(-0.73%) |