Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.29 | 22.64 | 21.97 | 22.09 | 295,072 | -0.25(-1.12%) |
Mar 30, 2020 | 21.89 | 22.38 | 21.48 | 22.34 | 112,296 | +0.48(+2.20%) |
Mar 27, 2020 | 22.13 | 22.20 | 21.56 | 21.86 | 246,300 | -0.94(-4.12%) |
Mar 26, 2020 | 21.79 | 22.86 | 21.79 | 22.80 | 99,056 | +1.16(+5.34%) |
Mar 25, 2020 | 21.19 | 22.51 | 20.69 | 21.64 | 129,084 | +0.66(+3.16%) |
Mar 24, 2020 | 20.11 | 21.02 | 20.11 | 20.98 | 34,884 | +1.96(+10.30%) |
Mar 23, 2020 | 19.55 | 19.55 | 18.65 | 19.02 | 161,178 | -1.00(-4.99%) |
Mar 20, 2020 | 21.19 | 21.34 | 19.88 | 20.02 | 71,400 | -0.70(-3.39%) |
Mar 19, 2020 | 20.55 | 21.27 | 19.94 | 20.72 | 153,774 | +0.34(+1.66%) |
Mar 18, 2020 | 20.95 | 21.33 | 18.26 | 20.38 | 152,392 | -1.62(-7.35%) |
Mar 17, 2020 | 21.46 | 22.12 | 20.78 | 22.00 | 370,469 | +0.92(+4.36%) |
Mar 16, 2020 | 20.60 | 22.62 | 19.98 | 21.08 | 186,816 | -2.63(-11.09%) |
Mar 13, 2020 | 23.13 | 23.71 | 21.90 | 23.71 | 290,600 | +1.89(+8.66%) |
Mar 12, 2020 | 22.27 | 22.95 | 21.56 | 21.82 | 290,591 | -2.46(-10.13%) |
Mar 11, 2020 | 25.00 | 25.04 | 24.00 | 24.28 | 56,276 | -1.22(-4.78%) |
Mar 10, 2020 | 25.43 | 25.50 | 24.22 | 25.50 | 58,349 | +1.02(+4.17%) |
Mar 09, 2020 | 24.50 | 25.59 | 24.38 | 24.48 | 166,669 | -2.16(-8.11%) |
Mar 06, 2020 | 26.09 | 26.83 | 26.06 | 26.64 | 81,800 | -0.39(-1.45%) |
Mar 05, 2020 | 27.25 | 27.53 | 26.85 | 27.03 | 32,656 | -1.00(-3.55%) |
Mar 04, 2020 | 27.51 | 28.03 | 27.38 | 28.03 | 32,022 | +0.78(+2.84%) |
Mar 03, 2020 | 27.81 | 28.24 | 26.91 | 27.25 | 166,087 | -0.55(-1.99%) |
Mar 02, 2020 | 27.26 | 27.80 | 26.64 | 27.80 | 137,236 | +0.71(+2.64%) |
Feb 28, 2020 | 26.31 | 27.09 | 26.27 | 27.09 | 152,600 | -0.17(-0.64%) |
Feb 27, 2020 | 27.64 | 28.11 | 27.11 | 27.26 | 133,043 | -1.05(-3.70%) |
Feb 26, 2020 | 28.94 | 29.07 | 28.27 | 28.31 | 108,595 | -0.38(-1.32%) |
Feb 25, 2020 | 29.96 | 29.96 | 28.62 | 28.69 | 118,988 | -1.07(-3.61%) |
Feb 24, 2020 | 29.88 | 29.93 | 29.58 | 29.76 | 77,694 | -0.88(-2.86%) |
Feb 21, 2020 | 30.82 | 30.82 | 30.55 | 30.64 | 54,700 | -0.25(-0.82%) |
Feb 20, 2020 | 30.79 | 30.98 | 30.63 | 30.89 | 37,058 | -0.03(-0.09%) |
Feb 19, 2020 | 30.82 | 30.93 | 30.81 | 30.92 | 26,652 | +0.16(+0.52%) |
Feb 18, 2020 | 30.82 | 30.82 | 30.56 | 30.76 | 55,607 | -0.12(-0.39%) |
Feb 14, 2020 | 30.95 | 31.02 | 30.79 | 30.88 | 20,000 | -0.10(-0.32%) |
Feb 13, 2020 | 30.95 | 31.09 | 30.90 | 30.98 | 25,874 | -0.25(-0.81%) |
Feb 12, 2020 | 31.05 | 31.27 | 31.05 | 31.23 | 110,365 | +0.36(+1.18%) |
Feb 11, 2020 | 30.74 | 30.95 | 30.74 | 30.87 | 28,252 | +0.26(+0.85%) |
Feb 10, 2020 | 30.46 | 30.61 | 30.46 | 30.61 | 23,591 | +0.09(+0.31%) |
Feb 07, 2020 | 30.73 | 30.73 | 30.49 | 30.52 | 13,700 | -0.23(-0.76%) |
Feb 06, 2020 | 30.91 | 30.92 | 30.75 | 30.75 | 159,316 | +0.01(+0.03%) |
Feb 05, 2020 | 30.43 | 30.86 | 30.43 | 30.74 | 35,202 | +0.69(+2.28%) |
Feb 04, 2020 | 29.93 | 30.16 | 29.93 | 30.05 | 32,266 | +0.49(+1.67%) |
Feb 03, 2020 | 29.65 | 29.78 | 29.54 | 29.56 | 16,412 | +0.14(+0.46%) |
Jan 31, 2020 | 30.01 | 30.01 | 29.35 | 29.43 | 44,500 | -0.62(-2.07%) |
Jan 30, 2020 | 29.92 | 30.05 | 29.66 | 30.05 | 22,727 | -0.02(-0.08%) |
Jan 29, 2020 | 30.42 | 30.42 | 30.07 | 30.07 | 37,775 | -0.33(-1.08%) |
Jan 28, 2020 | 30.26 | 30.45 | 30.20 | 30.40 | 38,652 | +0.28(+0.93%) |
Jan 27, 2020 | 30.15 | 30.25 | 29.99 | 30.12 | 23,252 | -0.44(-1.44%) |
Jan 24, 2020 | 31.14 | 31.14 | 30.41 | 30.56 | 113,000 | -0.56(-1.80%) |
Jan 23, 2020 | 31.19 | 31.19 | 30.87 | 31.12 | 12,145 | -0.10(-0.32%) |
Jan 22, 2020 | 31.25 | 31.37 | 31.16 | 31.22 | 38,703 | +0.02(+0.07%) |
Jan 21, 2020 | 31.38 | 31.38 | 31.15 | 31.20 | 44,211 | -0.24(-0.76%) |
Jan 17, 2020 | 31.38 | 31.45 | 31.38 | 31.44 | 34,800 | +0.05(+0.14%) |
Jan 16, 2020 | 31.31 | 31.41 | 31.31 | 31.39 | 26,847 | +0.29(+0.92%) |
Jan 15, 2020 | 31.12 | 31.26 | 31.07 | 31.11 | 43,204 | +0.00(+0.01%) |
Jan 14, 2020 | 30.88 | 31.18 | 30.88 | 31.10 | 192,613 | +0.28(+0.92%) |
Jan 13, 2020 | 30.87 | 30.88 | 30.70 | 30.82 | 64,821 | +0.06(+0.20%) |
Jan 10, 2020 | 30.97 | 30.97 | 30.72 | 30.76 | 52,300 | -0.09(-0.30%) |
Jan 09, 2020 | 31.01 | 31.01 | 30.78 | 30.85 | 56,941 | -0.05(-0.15%) |
Jan 08, 2020 | 30.80 | 31.01 | 30.75 | 30.90 | 44,008 | +0.02(+0.07%) |
Jan 07, 2020 | 30.69 | 30.90 | 30.68 | 30.88 | 31,184 | +0.08(+0.26%) |
Jan 06, 2020 | 30.58 | 30.80 | 30.58 | 30.80 | 50,322 | -0.05(-0.16%) |
Jan 03, 2020 | 30.76 | 30.85 | 30.74 | 30.85 | 46,200 | -0.30(-0.96%) |