Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.48 | 23.74 | 23.33 | 23.53 | 480,009 | +0.15(+0.65%) |
Mar 30, 2020 | 23.03 | 23.39 | 22.90 | 23.38 | 752,163 | +0.37(+1.60%) |
Mar 27, 2020 | 22.95 | 23.38 | 22.84 | 23.01 | 475,152 | -1.31(-5.40%) |
Mar 26, 2020 | 23.56 | 24.37 | 23.56 | 24.32 | 352,200 | +0.86(+3.68%) |
Mar 25, 2020 | 23.09 | 23.81 | 22.81 | 23.46 | 455,573 | +0.74(+3.24%) |
Mar 24, 2020 | 22.39 | 22.90 | 22.32 | 22.72 | 905,854 | +1.52(+7.17%) |
Mar 23, 2020 | 21.39 | 21.57 | 20.82 | 21.20 | 419,034 | -0.53(-2.44%) |
Mar 20, 2020 | 22.45 | 22.56 | 21.55 | 21.73 | 269,386 | +0.27(+1.26%) |
Mar 19, 2020 | 21.08 | 21.82 | 20.94 | 21.46 | 495,072 | +0.22(+1.02%) |
Mar 18, 2020 | 21.29 | 21.96 | 20.77 | 21.25 | 666,377 | -1.79(-7.77%) |
Mar 17, 2020 | 22.39 | 23.24 | 22.05 | 23.03 | 438,090 | +0.89(+4.02%) |
Mar 16, 2020 | 22.03 | 22.84 | 21.39 | 22.14 | 717,758 | -2.56(-10.37%) |
Mar 13, 2020 | 25.17 | 25.25 | 23.68 | 24.71 | 423,543 | +1.40(+6.02%) |
Mar 12, 2020 | 23.52 | 23.73 | 22.75 | 23.30 | 700,334 | -2.50(-9.69%) |
Mar 11, 2020 | 26.24 | 26.33 | 25.59 | 25.80 | 241,389 | -1.09(-4.05%) |
Mar 10, 2020 | 26.71 | 26.93 | 26.22 | 26.89 | 438,047 | +1.16(+4.51%) |
Mar 09, 2020 | 25.43 | 26.19 | 24.78 | 25.73 | 451,451 | -1.79(-6.50%) |
Mar 06, 2020 | 27.56 | 27.69 | 27.32 | 27.52 | 113,004 | -0.58(-2.08%) |
Mar 05, 2020 | 28.37 | 28.53 | 27.97 | 28.11 | 384,293 | -0.50(-1.76%) |
Mar 04, 2020 | 28.47 | 28.64 | 28.40 | 28.61 | 876,994 | +0.49(+1.76%) |
Mar 03, 2020 | 28.29 | 29.15 | 27.99 | 28.11 | 148,301 | -0.18(-0.64%) |
Mar 02, 2020 | 27.83 | 28.31 | 27.67 | 28.29 | 369,365 | +0.41(+1.48%) |
Feb 28, 2020 | 27.31 | 27.88 | 27.03 | 27.88 | 819,615 | -0.16(-0.58%) |
Feb 27, 2020 | 28.39 | 28.62 | 28.04 | 28.04 | 407,100 | -0.71(-2.47%) |
Feb 26, 2020 | 28.90 | 29.12 | 28.72 | 28.75 | 131,846 | +0.20(+0.69%) |
Feb 25, 2020 | 29.19 | 29.22 | 28.52 | 28.55 | 469,253 | -0.23(-0.81%) |
Feb 24, 2020 | 28.71 | 28.95 | 28.56 | 28.79 | 140,000 | -1.10(-3.67%) |
Feb 21, 2020 | 29.97 | 30.06 | 29.88 | 29.89 | 67,179 | -0.13(-0.45%) |
Feb 20, 2020 | 30.31 | 30.34 | 29.98 | 30.02 | 625,513 | -0.60(-1.97%) |
Feb 19, 2020 | 30.51 | 30.65 | 30.51 | 30.62 | 293,968 | +0.37(+1.22%) |
Feb 18, 2020 | 30.31 | 30.37 | 30.24 | 30.25 | 245,835 | -0.35(-1.15%) |
Feb 14, 2020 | 30.70 | 30.72 | 30.49 | 30.60 | 58,392 | +0.06(+0.21%) |
Feb 13, 2020 | 30.60 | 30.71 | 30.54 | 30.54 | 91,646 | -0.33(-1.08%) |
Feb 12, 2020 | 30.74 | 30.93 | 30.72 | 30.87 | 74,974 | +0.41(+1.36%) |
Feb 11, 2020 | 30.53 | 30.66 | 30.45 | 30.46 | 146,816 | +0.31(+1.04%) |
Feb 10, 2020 | 30.00 | 30.20 | 30.00 | 30.15 | 117,884 | +0.09(+0.30%) |
Feb 07, 2020 | 30.16 | 30.17 | 29.94 | 30.06 | 118,454 | -0.34(-1.12%) |
Feb 06, 2020 | 30.70 | 30.70 | 30.40 | 30.40 | 118,372 | -0.13(-0.44%) |
Feb 05, 2020 | 30.81 | 30.81 | 30.44 | 30.53 | 87,996 | +0.24(+0.80%) |
Feb 04, 2020 | 30.36 | 30.51 | 30.29 | 30.29 | 292,814 | +0.63(+2.12%) |
Feb 03, 2020 | 29.51 | 29.74 | 29.51 | 29.66 | 470,012 | +0.35(+1.20%) |
Jan 31, 2020 | 29.56 | 29.56 | 29.20 | 29.31 | 213,217 | -0.72(-2.40%) |
Jan 30, 2020 | 29.80 | 30.03 | 29.62 | 30.03 | 143,249 | -0.39(-1.27%) |
Jan 29, 2020 | 30.49 | 30.49 | 30.35 | 30.42 | 130,308 | +0.14(+0.48%) |
Jan 28, 2020 | 30.15 | 30.34 | 30.02 | 30.27 | 89,450 | +0.19(+0.63%) |
Jan 27, 2020 | 29.84 | 30.14 | 29.64 | 30.08 | 155,407 | -0.88(-2.85%) |
Jan 24, 2020 | 31.25 | 31.25 | 30.85 | 30.96 | 980,112 | -0.29(-0.92%) |
Jan 23, 2020 | 31.04 | 31.28 | 30.93 | 31.25 | 600,917 | -0.17(-0.54%) |
Jan 22, 2020 | 31.54 | 31.55 | 31.41 | 31.42 | 69,982 | +0.22(+0.69%) |
Jan 21, 2020 | 31.39 | 31.41 | 31.21 | 31.21 | 133,971 | -0.76(-2.36%) |
Jan 17, 2020 | 31.86 | 31.96 | 31.78 | 31.96 | 294,745 | +0.20(+0.62%) |
Jan 16, 2020 | 31.75 | 31.76 | 31.65 | 31.76 | 330,118 | +0.25(+0.80%) |
Jan 15, 2020 | 31.67 | 31.68 | 31.50 | 31.51 | 85,666 | -0.25(-0.79%) |
Jan 14, 2020 | 31.76 | 31.77 | 31.64 | 31.76 | 114,519 | -0.16(-0.51%) |
Jan 13, 2020 | 31.66 | 31.93 | 31.64 | 31.93 | 149,587 | +0.47(+1.49%) |
Jan 10, 2020 | 31.46 | 31.56 | 31.37 | 31.46 | 112,448 | +0.15(+0.49%) |
Jan 09, 2020 | 31.23 | 31.34 | 31.14 | 31.31 | 997,387 | +0.29(+0.93%) |
Jan 08, 2020 | 30.80 | 31.14 | 30.80 | 31.02 | 51,594 | +0.24(+0.79%) |
Jan 07, 2020 | 30.79 | 30.85 | 30.71 | 30.78 | 241,908 | -0.07(-0.23%) |
Jan 06, 2020 | 30.73 | 30.87 | 30.73 | 30.85 | 170,946 | -0.12(-0.38%) |
Jan 03, 2020 | 30.95 | 31.13 | 30.94 | 30.96 | 125,127 | -0.47(-1.49%) |