Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.81 | 21.13 | 20.47 | 21.07 | 14,479 | -0.24(-1.13%) |
Mar 30, 2020 | 20.56 | 21.31 | 20.31 | 21.31 | 17,150 | +0.03(+0.14%) |
Mar 27, 2020 | 20.29 | 21.81 | 20.29 | 21.28 | 106,300 | +0.32(+1.55%) |
Mar 26, 2020 | 19.80 | 20.96 | 19.80 | 20.96 | 15,564 | +1.26(+6.40%) |
Mar 25, 2020 | 18.40 | 20.58 | 18.35 | 19.69 | 199,131 | +1.40(+7.63%) |
Mar 24, 2020 | 18.06 | 18.55 | 17.55 | 18.30 | 16,664 | +1.15(+6.73%) |
Mar 23, 2020 | 17.84 | 17.84 | 16.54 | 17.14 | 33,388 | -0.77(-4.27%) |
Mar 20, 2020 | 19.06 | 19.41 | 17.91 | 17.91 | 32,700 | -0.91(-4.85%) |
Mar 19, 2020 | 18.50 | 19.26 | 18.50 | 18.82 | 53,546 | -0.12(-0.62%) |
Mar 18, 2020 | 19.56 | 20.12 | 18.00 | 18.94 | 25,513 | -2.26(-10.66%) |
Mar 17, 2020 | 20.44 | 21.21 | 19.68 | 21.20 | 11,218 | +1.00(+4.93%) |
Mar 16, 2020 | 22.73 | 22.90 | 20.20 | 20.20 | 19,445 | -4.49(-18.19%) |
Mar 13, 2020 | 24.66 | 24.69 | 23.24 | 24.69 | 11,500 | +1.33(+5.71%) |
Mar 12, 2020 | 24.37 | 24.53 | 23.36 | 23.36 | 42,187 | -2.53(-9.77%) |
Mar 11, 2020 | 26.27 | 26.39 | 25.83 | 25.89 | 7,068 | -1.66(-6.03%) |
Mar 10, 2020 | 27.30 | 27.55 | 26.44 | 27.55 | 7,355 | +0.80(+2.99%) |
Mar 09, 2020 | 27.38 | 27.49 | 26.39 | 26.75 | 16,679 | -2.08(-7.22%) |
Mar 06, 2020 | 28.78 | 28.83 | 27.98 | 28.83 | 56,300 | -0.06(-0.20%) |
Mar 05, 2020 | 29.08 | 29.09 | 28.61 | 28.89 | 5,243 | -0.61(-2.07%) |
Mar 04, 2020 | 29.37 | 29.50 | 29.09 | 29.50 | 7,151 | +0.94(+3.31%) |
Mar 03, 2020 | 28.98 | 28.98 | 28.49 | 28.55 | 8,010 | -0.23(-0.80%) |
Mar 02, 2020 | 27.94 | 28.78 | 27.94 | 28.78 | 8,926 | +1.02(+3.69%) |
Feb 28, 2020 | 27.84 | 27.95 | 27.30 | 27.76 | 12,100 | -0.88(-3.07%) |
Feb 27, 2020 | 29.57 | 29.82 | 28.64 | 28.64 | 32,748 | -1.40(-4.65%) |
Feb 26, 2020 | 30.45 | 30.56 | 30.04 | 30.04 | 5,640 | -0.26(-0.87%) |
Feb 25, 2020 | 31.00 | 31.00 | 30.28 | 30.30 | 7,330 | -0.95(-3.02%) |
Feb 24, 2020 | 31.28 | 31.46 | 31.19 | 31.25 | 7,868 | -0.47(-1.49%) |
Feb 21, 2020 | 31.60 | 31.78 | 31.60 | 31.72 | 5,200 | +0.16(+0.49%) |
Feb 20, 2020 | 31.32 | 31.56 | 31.27 | 31.56 | 4,627 | +0.34(+1.09%) |
Feb 19, 2020 | 31.60 | 31.60 | 31.22 | 31.22 | 5,016 | -0.55(-1.73%) |
Feb 18, 2020 | 31.82 | 31.82 | 31.59 | 31.77 | 12,084 | -0.01(-0.03%) |
Feb 14, 2020 | 31.63 | 31.78 | 31.62 | 31.78 | 5,200 | +0.34(+1.08%) |
Feb 13, 2020 | 31.41 | 31.49 | 31.41 | 31.44 | 8,036 | +0.12(+0.37%) |
Feb 12, 2020 | 31.15 | 31.44 | 31.15 | 31.32 | 6,667 | +0.20(+0.66%) |
Feb 11, 2020 | 31.10 | 31.25 | 31.03 | 31.12 | 7,929 | +0.13(+0.42%) |
Feb 10, 2020 | 30.87 | 31.00 | 30.84 | 30.99 | 9,704 | +0.20(+0.66%) |
Feb 07, 2020 | 30.87 | 30.87 | 30.76 | 30.79 | 2,300 | -0.04(-0.14%) |
Feb 06, 2020 | 30.71 | 30.86 | 30.70 | 30.83 | 2,478 | +0.21(+0.68%) |
Feb 05, 2020 | 30.69 | 30.69 | 30.62 | 30.62 | 4,711 | +0.01(+0.03%) |
Feb 04, 2020 | 30.38 | 30.72 | 30.38 | 30.61 | 12,007 | +0.29(+0.95%) |
Feb 03, 2020 | 30.47 | 30.58 | 30.33 | 30.33 | 5,045 | +0.02(+0.06%) |
Jan 31, 2020 | 30.42 | 30.42 | 30.25 | 30.31 | 13,800 | -0.20(-0.66%) |
Jan 30, 2020 | 30.54 | 30.55 | 30.39 | 30.51 | 10,413 | +0.11(+0.35%) |
Jan 29, 2020 | 30.54 | 30.54 | 30.40 | 30.40 | 3,784 | -0.19(-0.61%) |
Jan 28, 2020 | 30.54 | 30.64 | 30.54 | 30.59 | 3,318 | +0.13(+0.42%) |
Jan 27, 2020 | 30.46 | 30.54 | 30.46 | 30.46 | 4,020 | -0.16(-0.51%) |
Jan 24, 2020 | 30.74 | 30.74 | 30.52 | 30.62 | 3,300 | -0.12(-0.40%) |
Jan 23, 2020 | 30.61 | 30.75 | 30.58 | 30.74 | 4,038 | +0.13(+0.43%) |
Jan 22, 2020 | 30.99 | 30.99 | 30.55 | 30.61 | 10,631 | -0.16(-0.52%) |
Jan 21, 2020 | 30.60 | 30.78 | 30.55 | 30.77 | 19,046 | +0.15(+0.49%) |
Jan 17, 2020 | 30.53 | 30.67 | 30.53 | 30.62 | 3,100 | +0.10(+0.32%) |
Jan 16, 2020 | 30.30 | 30.52 | 30.30 | 30.52 | 9,189 | +0.30(+1.00%) |
Jan 15, 2020 | 30.15 | 30.28 | 30.15 | 30.22 | 4,640 | +0.22(+0.73%) |
Jan 14, 2020 | 29.84 | 30.00 | 29.84 | 30.00 | 30,304 | -0.12(-0.39%) |
Jan 13, 2020 | 30.00 | 30.12 | 29.98 | 30.12 | 3,372 | +0.29(+0.96%) |
Jan 10, 2020 | 29.61 | 29.85 | 29.61 | 29.83 | 76,900 | +0.23(+0.78%) |
Jan 09, 2020 | 29.69 | 29.71 | 29.57 | 29.60 | 26,559 | -0.13(-0.44%) |
Jan 08, 2020 | 29.68 | 29.79 | 29.61 | 29.73 | 71,340 | +0.12(+0.41%) |
Jan 07, 2020 | 29.69 | 29.69 | 29.55 | 29.61 | 3,226 | -0.36(-1.21%) |
Jan 06, 2020 | 30.12 | 30.12 | 29.93 | 29.98 | 9,043 | -0.12(-0.41%) |
Jan 03, 2020 | 30.00 | 30.12 | 30.00 | 30.10 | 4,400 | +0.27(+0.89%) |