Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.52 | 24.61 | 23.90 | 24.15 | 8,244 | -0.36(-1.46%) |
Mar 30, 2020 | 24.26 | 24.51 | 24.18 | 24.51 | 3,450 | +0.49(+2.05%) |
Mar 27, 2020 | 24.19 | 24.64 | 24.02 | 24.02 | 6,524 | -0.96(-3.83%) |
Mar 26, 2020 | 24.04 | 24.98 | 24.04 | 24.98 | 4,450 | +1.33(+5.65%) |
Mar 25, 2020 | 23.61 | 24.32 | 22.70 | 23.64 | 6,419 | +0.72(+3.12%) |
Mar 24, 2020 | 22.28 | 22.93 | 22.10 | 22.93 | 2,590 | +2.19(+10.58%) |
Mar 23, 2020 | 20.88 | 20.88 | 20.65 | 20.73 | 1,538 | -0.48(-2.24%) |
Mar 20, 2020 | 21.71 | 22.65 | 21.03 | 21.21 | 5,528 | -0.94(-4.23%) |
Mar 19, 2020 | 20.82 | 22.21 | 20.62 | 22.15 | 2,863 | +0.98(+4.64%) |
Mar 18, 2020 | 21.98 | 22.11 | 20.57 | 21.17 | 4,353 | -2.22(-9.50%) |
Mar 17, 2020 | 21.96 | 23.39 | 21.96 | 23.39 | 3,019 | +0.97(+4.34%) |
Mar 16, 2020 | 22.55 | 23.09 | 22.36 | 22.41 | 2,558 | -3.19(-12.45%) |
Mar 13, 2020 | 26.18 | 26.18 | 24.16 | 25.60 | 5,835 | +1.60(+6.65%) |
Mar 12, 2020 | 22.80 | 25.32 | 22.80 | 24.00 | 5,693 | -2.84(-10.57%) |
Mar 11, 2020 | 27.88 | 27.88 | 26.56 | 26.84 | 3,156 | -1.68(-5.89%) |
Mar 10, 2020 | 28.36 | 28.52 | 27.48 | 28.52 | 1,215 | +0.97(+3.51%) |
Mar 09, 2020 | 27.81 | 28.30 | 27.42 | 27.55 | 1,722 | -2.79(-9.19%) |
Mar 06, 2020 | 30.15 | 30.45 | 29.70 | 30.34 | 5,119 | -0.71(-2.29%) |
Mar 05, 2020 | 30.77 | 31.05 | 30.77 | 31.05 | 1,018 | -0.97(-3.04%) |
Mar 04, 2020 | 31.55 | 32.03 | 31.55 | 32.03 | 752 | +0.80(+2.55%) |
Mar 03, 2020 | 31.88 | 32.37 | 31.23 | 31.23 | 958 | -0.83(-2.59%) |
Mar 02, 2020 | 30.87 | 32.06 | 30.77 | 32.06 | 3,385 | +1.12(+3.61%) |
Feb 28, 2020 | 30.51 | 31.01 | 30.51 | 30.95 | 4,914 | -0.51(-1.62%) |
Feb 27, 2020 | 32.41 | 32.49 | 31.46 | 31.46 | 4,037 | -1.24(-3.79%) |
Feb 26, 2020 | 33.48 | 33.48 | 32.64 | 32.69 | 3,447 | -1.15(-3.40%) |
Feb 25, 2020 | 34.20 | 34.20 | 33.84 | 33.84 | 1,364 | -0.57(-1.66%) |
Feb 24, 2020 | 35.08 | 35.08 | 34.25 | 34.41 | 17,650 | -1.60(-4.45%) |
Feb 21, 2020 | 36.02 | 36.02 | 36.02 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 36.11 | 36.11 | 36.02 | 36.02 | 461 | -0.02(-0.07%) |
Feb 19, 2020 | 36.06 | 36.06 | 35.99 | 36.04 | 951 | +0.24(+0.67%) |
Feb 18, 2020 | 35.71 | 35.80 | 35.71 | 35.80 | 952 | -0.06(-0.17%) |
Feb 14, 2020 | 35.99 | 35.99 | 35.81 | 35.86 | 1,433 | -0.07(-0.20%) |
Feb 13, 2020 | 35.97 | 35.97 | 35.91 | 35.93 | 375 | -0.00(-0.01%) |
Feb 12, 2020 | 35.91 | 35.98 | 35.91 | 35.94 | 441 | +0.27(+0.75%) |
Feb 11, 2020 | 35.78 | 35.79 | 35.67 | 35.67 | 357 | +0.30(+0.86%) |
Feb 10, 2020 | 35.28 | 35.37 | 35.26 | 35.37 | 2,221 | +0.13(+0.37%) |
Feb 07, 2020 | 35.21 | 35.24 | 35.15 | 35.24 | 819 | -0.40(-1.11%) |
Feb 06, 2020 | 35.63 | 35.63 | 35.63 | 16 | +0.00(+0.00%) | |
Feb 05, 2020 | 35.58 | 35.63 | 35.58 | 35.63 | 283 | +1.02(+2.95%) |
Feb 04, 2020 | 34.61 | 34.61 | 34.61 | 57 | +0.00(+0.00%) | |
Feb 03, 2020 | 34.79 | 34.79 | 34.61 | 34.61 | 213 | +0.28(+0.82%) |
Jan 31, 2020 | 34.51 | 34.56 | 34.33 | 34.33 | 819 | -0.71(-2.04%) |
Jan 30, 2020 | 34.99 | 35.04 | 34.94 | 35.04 | 1,636 | -0.08(-0.23%) |
Jan 29, 2020 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 35.19 | 35.19 | 35.13 | 35.13 | 506 | +0.37(+1.06%) |
Jan 27, 2020 | 34.81 | 34.86 | 34.76 | 34.76 | 1,536 | -1.03(-2.88%) |
Jan 24, 2020 | 35.79 | 35.79 | 35.79 | 10 | +0.00(+0.00%) | |
Jan 23, 2020 | 35.52 | 35.79 | 35.52 | 35.79 | 1,345 | +0.08(+0.23%) |
Jan 22, 2020 | 35.72 | 35.83 | 35.60 | 35.70 | 12,727 | -0.22(-0.63%) |
Jan 21, 2020 | 35.93 | 35.93 | 35.93 | 279 | +0.00(+0.00%) | |
Jan 17, 2020 | 35.95 | 35.99 | 35.88 | 35.93 | 511 | +0.02(+0.05%) |
Jan 16, 2020 | 35.74 | 35.91 | 35.74 | 35.91 | 13,511 | +0.36(+1.00%) |
Jan 15, 2020 | 35.63 | 35.63 | 35.55 | 35.55 | 199 | +0.00(+0.01%) |
Jan 14, 2020 | 35.25 | 35.55 | 35.25 | 35.55 | 1,364 | +0.10(+0.28%) |
Jan 13, 2020 | 35.35 | 35.47 | 35.35 | 35.45 | 1,279 | +0.26(+0.73%) |
Jan 10, 2020 | 35.37 | 35.38 | 35.20 | 35.20 | 1,945 | -0.13(-0.37%) |
Jan 09, 2020 | 35.35 | 35.35 | 35.26 | 35.33 | 961 | +0.04(+0.11%) |
Jan 08, 2020 | 35.26 | 35.37 | 35.26 | 35.29 | 778 | +0.08(+0.22%) |
Jan 07, 2020 | 35.21 | 35.34 | 35.17 | 35.21 | 1,049 | -0.01(-0.04%) |
Jan 06, 2020 | 35.06 | 35.23 | 35.06 | 35.23 | 1,668 | +0.01(+0.04%) |
Jan 03, 2020 | 35.30 | 35.30 | 35.20 | 35.21 | 921 | -0.15(-0.42%) |