Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.75 | 23.13 | 22.73 | 22.85 | 415,373 | +0.17(+0.74%) |
Mar 30, 2020 | 22.47 | 22.71 | 22.30 | 22.68 | 267,612 | +0.29(+1.30%) |
Mar 27, 2020 | 22.45 | 22.74 | 22.29 | 22.39 | 593,524 | -1.34(-5.64%) |
Mar 26, 2020 | 22.94 | 23.79 | 22.94 | 23.73 | 431,767 | +0.94(+4.11%) |
Mar 25, 2020 | 22.34 | 23.09 | 22.20 | 22.79 | 365,150 | +0.93(+4.24%) |
Mar 24, 2020 | 21.80 | 22.01 | 21.60 | 21.86 | 1,072,075 | +1.33(+6.47%) |
Mar 23, 2020 | 20.75 | 20.80 | 20.09 | 20.54 | 407,561 | -0.37(-1.79%) |
Mar 20, 2020 | 21.62 | 21.90 | 20.90 | 20.91 | 258,691 | +0.09(+0.45%) |
Mar 19, 2020 | 20.88 | 21.10 | 20.27 | 20.82 | 344,303 | +0.01(+0.05%) |
Mar 18, 2020 | 20.78 | 21.35 | 20.18 | 20.81 | 314,042 | -1.75(-7.75%) |
Mar 17, 2020 | 21.97 | 22.65 | 21.50 | 22.55 | 800,894 | +1.17(+5.46%) |
Mar 16, 2020 | 21.69 | 22.40 | 21.04 | 21.39 | 501,462 | -2.88(-11.86%) |
Mar 13, 2020 | 24.62 | 24.77 | 23.24 | 24.26 | 924,248 | +1.51(+6.66%) |
Mar 12, 2020 | 23.10 | 23.20 | 22.17 | 22.75 | 348,592 | -2.53(-10.02%) |
Mar 11, 2020 | 25.75 | 25.80 | 25.08 | 25.28 | 542,604 | -1.13(-4.28%) |
Mar 10, 2020 | 26.12 | 26.63 | 25.65 | 26.41 | 715,778 | +1.23(+4.90%) |
Mar 09, 2020 | 25.35 | 25.74 | 25.06 | 25.18 | 830,167 | -1.80(-6.68%) |
Mar 06, 2020 | 27.00 | 27.12 | 26.73 | 26.98 | 175,349 | -0.43(-1.57%) |
Mar 05, 2020 | 27.79 | 27.84 | 27.33 | 27.41 | 114,268 | -0.53(-1.91%) |
Mar 04, 2020 | 27.77 | 27.95 | 27.70 | 27.95 | 134,759 | +0.58(+2.12%) |
Mar 03, 2020 | 27.65 | 28.44 | 27.25 | 27.37 | 190,768 | -0.11(-0.41%) |
Mar 02, 2020 | 26.98 | 27.50 | 26.93 | 27.48 | 239,939 | +0.38(+1.41%) |
Feb 28, 2020 | 26.51 | 27.10 | 26.17 | 27.10 | 634,424 | -0.10(-0.38%) |
Feb 27, 2020 | 27.53 | 27.68 | 27.13 | 27.20 | 325,399 | -0.60(-2.15%) |
Feb 26, 2020 | 27.91 | 28.18 | 27.78 | 27.80 | 165,146 | +0.14(+0.51%) |
Feb 25, 2020 | 28.17 | 28.19 | 27.57 | 27.66 | 1,291,708 | -0.05(-0.17%) |
Feb 24, 2020 | 27.56 | 27.89 | 27.47 | 27.70 | 367,822 | -1.07(-3.70%) |
Feb 21, 2020 | 28.97 | 28.97 | 28.75 | 28.77 | 107,520 | -0.18(-0.61%) |
Feb 20, 2020 | 29.25 | 29.25 | 28.85 | 28.95 | 128,366 | -0.50(-1.71%) |
Feb 19, 2020 | 29.47 | 29.49 | 29.38 | 29.45 | 500,735 | +0.26(+0.90%) |
Feb 18, 2020 | 29.20 | 29.31 | 29.16 | 29.19 | 92,661 | -0.22(-0.76%) |
Feb 14, 2020 | 29.48 | 29.54 | 29.30 | 29.42 | 240,396 | -0.03(-0.10%) |
Feb 13, 2020 | 29.51 | 29.60 | 29.38 | 29.44 | 126,241 | -0.35(-1.16%) |
Feb 12, 2020 | 29.58 | 29.79 | 29.56 | 29.79 | 96,781 | +0.50(+1.71%) |
Feb 11, 2020 | 29.32 | 29.47 | 29.25 | 29.29 | 133,323 | +0.31(+1.08%) |
Feb 10, 2020 | 28.84 | 28.98 | 28.79 | 28.98 | 86,472 | +0.20(+0.68%) |
Feb 07, 2020 | 28.94 | 28.94 | 28.72 | 28.78 | 140,365 | -0.46(-1.57%) |
Feb 06, 2020 | 29.43 | 29.43 | 29.16 | 29.24 | 123,703 | +0.08(+0.29%) |
Feb 05, 2020 | 29.59 | 29.59 | 29.10 | 29.15 | 107,429 | +0.08(+0.27%) |
Feb 04, 2020 | 29.13 | 29.22 | 29.05 | 29.07 | 971,686 | +0.81(+2.85%) |
Feb 03, 2020 | 28.01 | 28.34 | 28.01 | 28.27 | 87,772 | +0.33(+1.18%) |
Jan 31, 2020 | 28.07 | 28.08 | 27.78 | 27.94 | 155,878 | -0.49(-1.71%) |
Jan 30, 2020 | 28.28 | 28.56 | 28.09 | 28.42 | 229,982 | -0.51(-1.78%) |
Jan 29, 2020 | 29.02 | 29.04 | 28.78 | 28.94 | 224,600 | +0.10(+0.36%) |
Jan 28, 2020 | 28.53 | 28.91 | 28.50 | 28.84 | 1,342,865 | +0.28(+0.98%) |
Jan 27, 2020 | 28.27 | 28.70 | 28.23 | 28.56 | 598,329 | -0.82(-2.80%) |
Jan 24, 2020 | 29.64 | 29.69 | 29.22 | 29.38 | 171,604 | -0.28(-0.95%) |
Jan 23, 2020 | 29.49 | 29.72 | 29.32 | 29.66 | 302,652 | -0.19(-0.63%) |
Jan 22, 2020 | 30.06 | 30.06 | 29.82 | 29.85 | 567,522 | +0.12(+0.41%) |
Jan 21, 2020 | 29.78 | 29.86 | 29.65 | 29.72 | 1,555,296 | -0.65(-2.15%) |
Jan 17, 2020 | 30.33 | 30.38 | 30.19 | 30.38 | 131,592 | +0.24(+0.81%) |
Jan 16, 2020 | 30.11 | 30.22 | 30.06 | 30.13 | 233,294 | +0.12(+0.40%) |
Jan 15, 2020 | 30.11 | 30.11 | 29.94 | 30.01 | 873,860 | -0.15(-0.50%) |
Jan 14, 2020 | 30.20 | 30.20 | 30.00 | 30.16 | 516,173 | -0.10(-0.34%) |
Jan 13, 2020 | 30.12 | 30.32 | 30.02 | 30.27 | 188,170 | +0.47(+1.57%) |
Jan 10, 2020 | 29.83 | 29.99 | 29.80 | 29.80 | 151,384 | +0.10(+0.35%) |
Jan 09, 2020 | 29.77 | 29.77 | 29.62 | 29.70 | 491,467 | +0.27(+0.92%) |
Jan 08, 2020 | 29.27 | 29.60 | 29.26 | 29.42 | 109,878 | +0.11(+0.38%) |
Jan 07, 2020 | 29.27 | 29.33 | 29.18 | 29.31 | 93,953 | +0.14(+0.48%) |
Jan 06, 2020 | 28.99 | 29.19 | 28.99 | 29.17 | 44,590 | -0.05(-0.16%) |
Jan 03, 2020 | 29.20 | 29.40 | 29.20 | 29.22 | 181,661 | -0.49(-1.64%) |