Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.92 | 25.14 | 24.73 | 24.84 | 40,459 | +0.12(+0.51%) |
Mar 30, 2020 | 24.38 | 24.73 | 24.32 | 24.72 | 24,200 | +0.28(+1.13%) |
Mar 27, 2020 | 24.12 | 24.67 | 24.05 | 24.44 | 41,557 | -0.63(-2.53%) |
Mar 26, 2020 | 24.28 | 25.09 | 24.28 | 25.08 | 24,650 | +0.68(+2.78%) |
Mar 25, 2020 | 23.91 | 24.69 | 23.79 | 24.40 | 43,338 | +1.21(+5.21%) |
Mar 24, 2020 | 22.76 | 23.28 | 22.76 | 23.19 | 22,233 | +1.98(+9.33%) |
Mar 23, 2020 | 21.53 | 21.53 | 21.07 | 21.21 | 32,851 | -0.23(-1.07%) |
Mar 20, 2020 | 21.57 | 22.05 | 21.34 | 21.44 | 91,346 | +0.42(+2.02%) |
Mar 19, 2020 | 20.77 | 21.31 | 20.59 | 21.02 | 63,860 | -1.08(-4.89%) |
Mar 18, 2020 | 22.29 | 23.31 | 21.73 | 22.10 | 13,055 | -1.89(-7.87%) |
Mar 17, 2020 | 23.85 | 24.12 | 23.54 | 23.99 | 28,563 | -0.11(-0.44%) |
Mar 16, 2020 | 24.10 | 24.64 | 24.01 | 24.09 | 37,548 | -2.90(-10.74%) |
Mar 13, 2020 | 26.78 | 27.01 | 26.04 | 26.99 | 34,976 | +0.13(+0.49%) |
Mar 12, 2020 | 27.99 | 27.99 | 26.73 | 26.86 | 39,803 | -3.13(-10.43%) |
Mar 11, 2020 | 30.48 | 30.48 | 29.86 | 29.98 | 44,209 | -0.88(-2.86%) |
Mar 10, 2020 | 31.11 | 31.11 | 30.30 | 30.87 | 52,999 | +0.27(+0.87%) |
Mar 09, 2020 | 30.92 | 30.94 | 30.35 | 30.60 | 53,652 | -1.89(-5.82%) |
Mar 06, 2020 | 32.29 | 32.49 | 32.16 | 32.49 | 13,696 | -0.44(-1.33%) |
Mar 05, 2020 | 32.96 | 33.16 | 32.83 | 32.93 | 19,689 | -0.21(-0.64%) |
Mar 04, 2020 | 32.95 | 33.17 | 32.79 | 33.14 | 41,089 | +0.74(+2.30%) |
Mar 03, 2020 | 32.47 | 32.85 | 32.23 | 32.40 | 190,796 | +0.26(+0.80%) |
Mar 02, 2020 | 31.75 | 32.21 | 31.65 | 32.14 | 343,445 | +0.27(+0.86%) |
Feb 28, 2020 | 31.49 | 31.87 | 31.36 | 31.87 | 31,920 | -0.66(-2.03%) |
Feb 27, 2020 | 33.06 | 33.06 | 32.53 | 32.53 | 24,627 | -0.83(-2.50%) |
Feb 26, 2020 | 33.43 | 33.60 | 33.31 | 33.36 | 28,183 | -0.24(-0.72%) |
Feb 25, 2020 | 33.95 | 34.04 | 33.54 | 33.60 | 14,030 | -0.37(-1.08%) |
Feb 24, 2020 | 34.03 | 34.10 | 33.97 | 33.97 | 12,112 | -0.68(-1.97%) |
Feb 21, 2020 | 34.63 | 34.73 | 34.63 | 34.65 | 11,319 | -0.07(-0.21%) |
Feb 20, 2020 | 34.64 | 34.73 | 34.63 | 34.73 | 7,463 | -0.14(-0.40%) |
Feb 19, 2020 | 34.94 | 34.94 | 34.86 | 34.87 | 1,597 | -0.06(-0.18%) |
Feb 18, 2020 | 34.97 | 35.03 | 34.91 | 34.93 | 3,230 | -0.09(-0.25%) |
Feb 14, 2020 | 35.01 | 35.03 | 35.00 | 35.02 | 11,885 | +0.16(+0.45%) |
Feb 13, 2020 | 34.77 | 34.95 | 34.77 | 34.86 | 3,650 | -0.00(-0.01%) |
Feb 12, 2020 | 34.88 | 34.88 | 34.77 | 34.86 | 13,695 | +0.14(+0.41%) |
Feb 11, 2020 | 34.81 | 34.87 | 34.72 | 34.72 | 10,693 | +0.02(+0.05%) |
Feb 10, 2020 | 34.57 | 34.70 | 34.57 | 34.70 | 9,292 | +0.22(+0.65%) |
Feb 07, 2020 | 34.64 | 34.64 | 34.47 | 34.48 | 12,224 | -0.12(-0.34%) |
Feb 06, 2020 | 34.68 | 34.68 | 34.58 | 34.60 | 15,197 | +0.00(+0.00%) |
Feb 05, 2020 | 34.58 | 34.65 | 34.54 | 34.60 | 91,974 | +0.02(+0.05%) |
Feb 04, 2020 | 34.38 | 34.58 | 34.38 | 34.58 | 309,802 | +0.37(+1.07%) |
Feb 03, 2020 | 34.24 | 34.28 | 34.21 | 34.21 | 7,606 | -0.07(-0.20%) |
Jan 31, 2020 | 34.29 | 34.34 | 34.20 | 34.28 | 11,885 | -0.22(-0.63%) |
Jan 30, 2020 | 34.32 | 34.50 | 34.30 | 34.50 | 5,041 | +0.08(+0.24%) |
Jan 29, 2020 | 34.38 | 34.51 | 34.38 | 34.41 | 18,428 | +0.09(+0.25%) |
Jan 28, 2020 | 34.30 | 34.38 | 34.30 | 34.33 | 5,496 | +0.05(+0.14%) |
Jan 27, 2020 | 34.41 | 34.41 | 34.22 | 34.28 | 27,199 | -0.38(-1.10%) |
Jan 24, 2020 | 34.76 | 34.76 | 34.62 | 34.66 | 10,526 | +0.03(+0.08%) |
Jan 23, 2020 | 34.58 | 34.63 | 34.51 | 34.63 | 6,362 | +0.01(+0.04%) |
Jan 22, 2020 | 34.64 | 34.68 | 34.60 | 34.62 | 4,308 | +0.09(+0.26%) |
Jan 21, 2020 | 34.53 | 34.56 | 34.44 | 34.53 | 12,673 | -0.20(-0.59%) |
Jan 17, 2020 | 34.70 | 34.75 | 34.68 | 34.73 | 6,678 | +0.12(+0.36%) |
Jan 16, 2020 | 34.53 | 34.62 | 34.53 | 34.60 | 7,774 | +0.30(+0.88%) |
Jan 15, 2020 | 34.34 | 34.40 | 34.30 | 34.30 | 2,364 | -0.01(-0.03%) |
Jan 14, 2020 | 34.24 | 34.36 | 34.24 | 34.31 | 12,189 | +0.02(+0.06%) |
Jan 13, 2020 | 34.19 | 34.30 | 34.19 | 34.29 | 3,070 | +0.22(+0.64%) |
Jan 10, 2020 | 34.10 | 34.10 | 34.07 | 34.07 | 16,299 | +0.02(+0.05%) |
Jan 09, 2020 | 34.07 | 34.08 | 33.99 | 34.06 | 4,115 | -0.01(-0.03%) |
Jan 08, 2020 | 34.12 | 34.18 | 34.07 | 34.07 | 29,449 | -0.22(-0.63%) |
Jan 07, 2020 | 34.34 | 34.34 | 34.26 | 34.28 | 3,571 | -0.08(-0.24%) |
Jan 06, 2020 | 34.28 | 34.38 | 34.26 | 34.37 | 39,687 | +0.08(+0.24%) |
Jan 03, 2020 | 34.18 | 34.40 | 34.18 | 34.28 | 13,356 | -0.13(-0.37%) |