Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.71 | 27.90 | 27.43 | 27.69 | 7,569 | +0.31(+1.13%) |
Mar 30, 2020 | 26.94 | 27.39 | 26.94 | 27.38 | 12,897 | -0.02(-0.07%) |
Mar 27, 2020 | 27.03 | 27.68 | 26.89 | 27.40 | 4,800 | -0.91(-3.21%) |
Mar 26, 2020 | 26.85 | 28.31 | 26.71 | 28.31 | 48,436 | +2.36(+9.09%) |
Mar 25, 2020 | 25.42 | 26.56 | 25.42 | 25.95 | 36,406 | +0.94(+3.76%) |
Mar 24, 2020 | 24.15 | 25.02 | 23.96 | 25.01 | 24,847 | +2.36(+10.42%) |
Mar 23, 2020 | 22.81 | 23.25 | 22.65 | 22.65 | 23,054 | -0.16(-0.70%) |
Mar 20, 2020 | 24.10 | 24.33 | 22.76 | 22.81 | 69,300 | +0.11(+0.48%) |
Mar 19, 2020 | 21.90 | 22.93 | 21.63 | 22.70 | 109,335 | -0.21(-0.92%) |
Mar 18, 2020 | 22.94 | 23.44 | 21.95 | 22.91 | 44,265 | -2.29(-9.09%) |
Mar 17, 2020 | 25.06 | 25.50 | 24.74 | 25.20 | 23,103 | -0.56(-2.17%) |
Mar 16, 2020 | 25.71 | 26.64 | 24.94 | 25.76 | 76,477 | -4.74(-15.54%) |
Mar 13, 2020 | 29.92 | 30.50 | 29.20 | 30.50 | 19,800 | +0.36(+1.19%) |
Mar 12, 2020 | 30.66 | 30.78 | 29.40 | 30.14 | 33,994 | -3.13(-9.41%) |
Mar 11, 2020 | 34.31 | 34.31 | 33.05 | 33.27 | 32,659 | -1.92(-5.45%) |
Mar 10, 2020 | 35.56 | 35.56 | 34.14 | 35.19 | 73,912 | +1.32(+3.90%) |
Mar 09, 2020 | 33.92 | 35.35 | 33.87 | 33.87 | 92,483 | -3.33(-8.95%) |
Mar 06, 2020 | 36.52 | 37.32 | 36.50 | 37.20 | 50,700 | -0.48(-1.27%) |
Mar 05, 2020 | 37.87 | 38.05 | 37.42 | 37.68 | 97,279 | -1.30(-3.34%) |
Mar 04, 2020 | 38.49 | 39.00 | 38.34 | 38.98 | 78,589 | +1.00(+2.63%) |
Mar 03, 2020 | 38.43 | 38.75 | 37.81 | 37.98 | 59,707 | +0.03(+0.08%) |
Mar 02, 2020 | 37.56 | 37.95 | 37.26 | 37.95 | 24,307 | +0.03(+0.08%) |
Feb 28, 2020 | 37.54 | 38.10 | 37.23 | 37.92 | 51,700 | -0.53(-1.38%) |
Feb 27, 2020 | 39.12 | 39.20 | 38.45 | 38.45 | 24,575 | -1.65(-4.12%) |
Feb 26, 2020 | 40.43 | 40.65 | 40.09 | 40.10 | 33,869 | -0.49(-1.20%) |
Feb 25, 2020 | 41.53 | 41.57 | 40.55 | 40.59 | 48,563 | -1.02(-2.45%) |
Feb 24, 2020 | 41.55 | 41.92 | 41.11 | 41.61 | 38,942 | -1.58(-3.66%) |
Feb 21, 2020 | 43.14 | 43.40 | 43.11 | 43.19 | 6,400 | -0.07(-0.16%) |
Feb 20, 2020 | 43.15 | 43.30 | 43.00 | 43.26 | 15,729 | +0.09(+0.20%) |
Feb 19, 2020 | 43.30 | 43.32 | 43.15 | 43.17 | 39,340 | -0.12(-0.27%) |
Feb 18, 2020 | 43.26 | 43.36 | 43.17 | 43.29 | 15,030 | -0.25(-0.57%) |
Feb 14, 2020 | 43.44 | 43.62 | 43.39 | 43.54 | 5,300 | +0.10(+0.23%) |
Feb 13, 2020 | 43.22 | 43.51 | 43.22 | 43.44 | 7,375 | -0.02(-0.03%) |
Feb 12, 2020 | 43.37 | 43.45 | 43.21 | 43.45 | 58,359 | +0.48(+1.11%) |
Feb 11, 2020 | 42.85 | 43.09 | 42.85 | 42.98 | 6,011 | +0.34(+0.80%) |
Feb 10, 2020 | 42.59 | 42.69 | 42.51 | 42.64 | 11,291 | +0.36(+0.85%) |
Feb 07, 2020 | 42.53 | 42.66 | 42.28 | 42.28 | 5,700 | -0.45(-1.05%) |
Feb 06, 2020 | 42.96 | 43.00 | 42.73 | 42.73 | 27,084 | -0.22(-0.51%) |
Feb 05, 2020 | 42.88 | 43.00 | 42.73 | 42.95 | 8,815 | +0.15(+0.35%) |
Feb 04, 2020 | 42.65 | 42.87 | 42.49 | 42.80 | 313,890 | +0.87(+2.07%) |
Feb 03, 2020 | 42.04 | 42.33 | 41.93 | 41.93 | 25,400 | -0.55(-1.31%) |
Jan 31, 2020 | 42.73 | 42.73 | 42.39 | 42.48 | 19,600 | -0.12(-0.29%) |
Jan 30, 2020 | 42.32 | 42.69 | 42.32 | 42.61 | 191,727 | +0.07(+0.16%) |
Jan 29, 2020 | 42.57 | 42.67 | 42.47 | 42.54 | 4,503 | +0.06(+0.15%) |
Jan 28, 2020 | 42.35 | 42.49 | 42.28 | 42.48 | 20,728 | +0.18(+0.42%) |
Jan 27, 2020 | 42.36 | 42.45 | 42.30 | 42.30 | 14,676 | -0.70(-1.63%) |
Jan 24, 2020 | 43.37 | 43.39 | 42.97 | 43.00 | 30,900 | -0.21(-0.49%) |
Jan 23, 2020 | 43.18 | 43.25 | 43.00 | 43.21 | 19,901 | -0.14(-0.33%) |
Jan 22, 2020 | 43.48 | 43.50 | 43.33 | 43.35 | 32,514 | +0.23(+0.54%) |
Jan 21, 2020 | 42.96 | 43.24 | 42.96 | 43.12 | 11,463 | -0.34(-0.77%) |
Jan 17, 2020 | 43.41 | 43.49 | 43.40 | 43.45 | 8,200 | +0.11(+0.25%) |
Jan 16, 2020 | 43.20 | 43.35 | 43.17 | 43.35 | 49,219 | +0.19(+0.43%) |
Jan 15, 2020 | 43.22 | 43.37 | 43.16 | 43.16 | 124,533 | -0.29(-0.67%) |
Jan 14, 2020 | 43.18 | 43.51 | 43.18 | 43.45 | 82,095 | +0.34(+0.79%) |
Jan 13, 2020 | 43.06 | 43.18 | 43.00 | 43.11 | 10,919 | +0.05(+0.12%) |
Jan 10, 2020 | 43.21 | 43.23 | 42.99 | 43.06 | 6,800 | -0.26(-0.60%) |
Jan 09, 2020 | 43.35 | 43.35 | 43.20 | 43.32 | 59,503 | -0.19(-0.44%) |
Jan 08, 2020 | 43.49 | 43.73 | 43.36 | 43.51 | 127,942 | -0.21(-0.48%) |
Jan 07, 2020 | 43.82 | 43.86 | 43.60 | 43.72 | 15,789 | -0.33(-0.75%) |
Jan 06, 2020 | 43.63 | 44.05 | 43.62 | 44.05 | 4,210 | +0.21(+0.47%) |
Jan 03, 2020 | 43.99 | 44.12 | 43.63 | 43.84 | 16,500 | -0.67(-1.50%) |