Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.10 | 25.10 | 24.61 | 24.63 | 1,390 | -0.44(-1.76%) |
Mar 30, 2020 | 24.82 | 25.07 | 24.82 | 25.07 | 1,758 | +0.72(+2.94%) |
Mar 27, 2020 | 24.62 | 24.62 | 24.26 | 24.35 | 745 | -0.66(-2.64%) |
Mar 26, 2020 | 25.03 | 25.10 | 25.02 | 25.02 | 1,718 | +1.45(+6.17%) |
Mar 25, 2020 | 23.36 | 24.01 | 23.34 | 23.56 | 1,157 | +0.75(+3.31%) |
Mar 24, 2020 | 22.36 | 22.93 | 22.25 | 22.81 | 4,470 | +1.66(+7.86%) |
Mar 23, 2020 | 21.14 | 21.14 | 21.14 | 21.14 | 275 | -0.81(-3.67%) |
Mar 20, 2020 | 22.92 | 22.92 | 21.95 | 21.95 | 535 | -0.98(-4.28%) |
Mar 19, 2020 | 22.95 | 23.09 | 22.92 | 22.93 | 3,978 | +0.35(+1.54%) |
Mar 18, 2020 | 23.32 | 23.32 | 21.98 | 22.58 | 1,687 | -1.47(-6.12%) |
Mar 17, 2020 | 23.32 | 24.09 | 23.32 | 24.06 | 2,696 | +0.55(+2.34%) |
Mar 16, 2020 | 23.93 | 23.93 | 22.09 | 23.51 | 5,900 | -2.05(-8.01%) |
Mar 13, 2020 | 24.71 | 25.55 | 24.35 | 25.55 | 7,067 | +1.88(+7.92%) |
Mar 12, 2020 | 25.00 | 25.68 | 23.68 | 23.68 | 5,594 | -3.55(-13.05%) |
Mar 11, 2020 | 27.23 | 27.23 | 27.23 | 37 | +0.00(+0.00%) | |
Mar 10, 2020 | 26.71 | 27.23 | 26.38 | 27.23 | 753 | +0.83(+3.15%) |
Mar 09, 2020 | 26.55 | 27.11 | 25.78 | 26.40 | 13,026 | -1.86(-6.60%) |
Mar 06, 2020 | 28.03 | 28.27 | 28.03 | 28.27 | 214 | -1.28(-4.32%) |
Mar 05, 2020 | 29.54 | 29.54 | 29.54 | 3 | +0.00(+0.00%) | |
Mar 04, 2020 | 28.95 | 29.54 | 28.95 | 29.54 | 2,694 | +0.91(+3.18%) |
Mar 03, 2020 | 28.63 | 28.63 | 28.63 | 1 | +0.00(+0.00%) | |
Mar 02, 2020 | 28.63 | 28.63 | 28.25 | 28.63 | 999 | +0.89(+3.21%) |
Feb 28, 2020 | 27.35 | 27.74 | 27.32 | 27.74 | 3,105 | -0.44(-1.54%) |
Feb 27, 2020 | 28.99 | 29.09 | 28.18 | 28.18 | 1,312 | -1.15(-3.93%) |
Feb 26, 2020 | 29.74 | 29.88 | 29.33 | 29.33 | 2,386 | -0.19(-0.64%) |
Feb 25, 2020 | 29.89 | 29.89 | 29.52 | 29.52 | 2,457 | -0.88(-2.89%) |
Feb 24, 2020 | 30.73 | 30.73 | 30.39 | 30.40 | 1,091 | -0.93(-2.95%) |
Feb 21, 2020 | 31.42 | 31.44 | 31.33 | 31.33 | 2,141 | -0.24(-0.76%) |
Feb 20, 2020 | 31.44 | 31.57 | 31.44 | 31.57 | 611 | -0.06(-0.18%) |
Feb 19, 2020 | 31.64 | 31.71 | 31.62 | 31.62 | 3,509 | +0.11(+0.34%) |
Feb 18, 2020 | 31.58 | 31.58 | 31.51 | 31.51 | 1,413 | -0.10(-0.31%) |
Feb 14, 2020 | 31.64 | 31.64 | 31.59 | 31.61 | 1,284 | -0.05(-0.16%) |
Feb 13, 2020 | 31.66 | 31.66 | 31.66 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 31.66 | 31.68 | 31.66 | 31.66 | 642 | +0.16(+0.52%) |
Feb 11, 2020 | 31.59 | 31.60 | 31.50 | 31.50 | 2,302 | +0.03(+0.10%) |
Feb 10, 2020 | 31.30 | 31.47 | 31.30 | 31.47 | 1,989 | +0.09(+0.29%) |
Feb 07, 2020 | 31.38 | 31.39 | 31.38 | 31.38 | 321 | -0.12(-0.39%) |
Feb 06, 2020 | 31.50 | 31.50 | 31.50 | 31.50 | 320 | +0.15(+0.48%) |
Feb 05, 2020 | 31.33 | 31.35 | 31.30 | 31.35 | 3,533 | +0.34(+1.09%) |
Feb 04, 2020 | 31.11 | 31.13 | 31.01 | 31.01 | 4,989 | +0.54(+1.76%) |
Feb 03, 2020 | 30.48 | 30.48 | 30.48 | 87 | +0.00(+0.00%) | |
Jan 31, 2020 | 30.70 | 30.70 | 30.45 | 30.48 | 1,391 | -0.50(-1.62%) |
Jan 30, 2020 | 30.71 | 30.98 | 30.71 | 30.98 | 428 | +0.08(+0.27%) |
Jan 29, 2020 | 30.94 | 30.94 | 30.89 | 30.89 | 4,222 | -0.16(-0.53%) |
Jan 28, 2020 | 31.06 | 31.06 | 31.06 | 119 | +0.00(+0.00%) | |
Jan 27, 2020 | 31.06 | 31.06 | 31.06 | 27 | +0.00(+0.00%) | |
Jan 24, 2020 | 31.03 | 31.10 | 31.00 | 31.06 | 3,426 | -0.26(-0.82%) |
Jan 23, 2020 | 31.31 | 31.31 | 31.31 | 1,118 | +0.00(+0.00%) | |
Jan 22, 2020 | 31.31 | 31.31 | 31.31 | 1,539 | +0.00(+0.00%) | |
Jan 21, 2020 | 31.36 | 31.50 | 31.31 | 31.31 | 2,523 | -0.11(-0.34%) |
Jan 17, 2020 | 31.43 | 31.44 | 31.42 | 31.42 | 3,854 | +0.15(+0.49%) |
Jan 16, 2020 | 31.17 | 31.27 | 31.17 | 31.27 | 1,080 | +0.18(+0.57%) |
Jan 15, 2020 | 31.14 | 31.16 | 31.09 | 31.09 | 1,002 | +0.11(+0.37%) |
Jan 14, 2020 | 31.05 | 31.08 | 30.96 | 30.98 | 4,805 | -0.03(-0.09%) |
Jan 13, 2020 | 31.01 | 31.01 | 31.01 | 31.01 | 814 | +0.17(+0.54%) |
Jan 10, 2020 | 30.95 | 30.95 | 30.84 | 30.84 | 963 | -0.05(-0.17%) |
Jan 09, 2020 | 30.84 | 30.89 | 30.84 | 30.89 | 1,001 | +0.13(+0.42%) |
Jan 08, 2020 | 30.63 | 30.80 | 30.63 | 30.76 | 843 | +0.17(+0.55%) |
Jan 07, 2020 | 30.63 | 30.63 | 30.59 | 30.59 | 813 | -0.09(-0.29%) |
Jan 06, 2020 | 30.68 | 30.69 | 30.68 | 30.69 | 667 | -0.07(-0.22%) |
Jan 03, 2020 | 30.73 | 30.77 | 30.73 | 30.75 | 2,891 | -0.26(-0.84%) |