Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.41 | 27.68 | 25.39 | 27.07 | 654,501 | +1.51(+5.93%) |
Mar 30, 2020 | 25.32 | 25.71 | 24.98 | 25.55 | 406,620 | +0.10(+0.38%) |
Mar 27, 2020 | 25.57 | 26.04 | 25.12 | 25.46 | 349,950 | -2.04(-7.43%) |
Mar 26, 2020 | 26.40 | 27.72 | 26.32 | 27.50 | 575,606 | +2.25(+8.92%) |
Mar 25, 2020 | 25.43 | 26.39 | 24.82 | 25.25 | 1,563,638 | +0.34(+1.35%) |
Mar 24, 2020 | 24.29 | 24.99 | 23.60 | 24.91 | 819,659 | +2.14(+9.40%) |
Mar 23, 2020 | 23.04 | 23.38 | 22.16 | 22.77 | 838,865 | +0.53(+2.38%) |
Mar 20, 2020 | 23.50 | 23.79 | 22.19 | 22.24 | 727,222 | -1.01(-4.34%) |
Mar 19, 2020 | 22.25 | 24.03 | 21.79 | 23.25 | 527,490 | +0.46(+2.00%) |
Mar 18, 2020 | 23.02 | 23.44 | 21.79 | 22.80 | 652,571 | -1.03(-4.34%) |
Mar 17, 2020 | 23.47 | 24.15 | 23.11 | 23.83 | 672,334 | -0.26(-1.10%) |
Mar 16, 2020 | 23.49 | 25.35 | 23.37 | 24.09 | 562,149 | -5.61(-18.89%) |
Mar 13, 2020 | 29.08 | 29.78 | 27.23 | 29.71 | 512,386 | +1.04(+3.64%) |
Mar 12, 2020 | 29.56 | 29.65 | 27.89 | 28.66 | 455,316 | -4.01(-12.27%) |
Mar 11, 2020 | 34.18 | 34.20 | 32.47 | 32.67 | 459,492 | -3.82(-10.48%) |
Mar 10, 2020 | 36.50 | 36.58 | 35.04 | 36.49 | 453,379 | +2.24(+6.53%) |
Mar 09, 2020 | 35.23 | 36.20 | 34.26 | 34.26 | 396,658 | -3.21(-8.58%) |
Mar 06, 2020 | 36.48 | 37.82 | 36.37 | 37.47 | 476,331 | +0.22(+0.58%) |
Mar 05, 2020 | 37.69 | 37.87 | 36.79 | 37.26 | 405,908 | -2.16(-5.49%) |
Mar 04, 2020 | 39.22 | 39.55 | 38.71 | 39.42 | 290,058 | +1.30(+3.41%) |
Mar 03, 2020 | 39.20 | 39.49 | 37.84 | 38.12 | 557,325 | -0.12(-0.31%) |
Mar 02, 2020 | 38.35 | 38.38 | 37.65 | 38.24 | 531,220 | -0.46(-1.18%) |
Feb 28, 2020 | 38.53 | 38.98 | 37.81 | 38.70 | 658,729 | +0.29(+0.75%) |
Feb 27, 2020 | 39.16 | 40.01 | 38.41 | 38.41 | 821,720 | -7.84(-16.95%) |
Feb 26, 2020 | 46.61 | 47.18 | 46.10 | 46.25 | 260,535 | -0.49(-1.05%) |
Feb 25, 2020 | 48.35 | 48.35 | 46.58 | 46.74 | 271,612 | -1.07(-2.23%) |
Feb 24, 2020 | 48.04 | 48.16 | 47.69 | 47.80 | 196,830 | -2.36(-4.70%) |
Feb 21, 2020 | 50.59 | 50.60 | 50.09 | 50.16 | 123,886 | -0.83(-1.62%) |
Feb 20, 2020 | 50.99 | 51.07 | 50.63 | 50.99 | 128,110 | -0.02(-0.05%) |
Feb 19, 2020 | 50.97 | 51.17 | 50.83 | 51.01 | 100,484 | +0.15(+0.30%) |
Feb 18, 2020 | 50.87 | 51.00 | 50.66 | 50.86 | 88,655 | -0.29(-0.56%) |
Feb 14, 2020 | 51.31 | 51.39 | 50.99 | 51.15 | 160,690 | -0.16(-0.31%) |
Feb 13, 2020 | 51.02 | 51.58 | 50.92 | 51.31 | 129,350 | +0.01(+0.02%) |
Feb 12, 2020 | 50.91 | 51.32 | 50.83 | 51.30 | 147,090 | +0.95(+1.88%) |
Feb 11, 2020 | 50.57 | 50.81 | 50.04 | 50.35 | 213,364 | +0.42(+0.83%) |
Feb 10, 2020 | 50.09 | 50.40 | 49.54 | 49.94 | 294,504 | -0.06(-0.11%) |
Feb 07, 2020 | 50.15 | 50.16 | 49.52 | 49.99 | 164,308 | -0.39(-0.78%) |
Feb 06, 2020 | 50.96 | 50.99 | 50.35 | 50.38 | 106,438 | -0.42(-0.84%) |
Feb 05, 2020 | 50.87 | 50.97 | 50.58 | 50.81 | 172,310 | +0.26(+0.52%) |
Feb 04, 2020 | 50.58 | 50.69 | 50.43 | 50.55 | 147,592 | +0.77(+1.55%) |
Feb 03, 2020 | 49.68 | 50.07 | 49.66 | 49.78 | 154,657 | -0.05(-0.10%) |
Jan 31, 2020 | 50.21 | 50.29 | 49.52 | 49.82 | 284,201 | -1.23(-2.42%) |
Jan 30, 2020 | 50.17 | 51.07 | 50.13 | 51.06 | 144,715 | -0.30(-0.59%) |
Jan 29, 2020 | 51.57 | 51.67 | 51.31 | 51.36 | 220,424 | -0.12(-0.23%) |
Jan 28, 2020 | 51.12 | 51.62 | 51.05 | 51.48 | 145,686 | +0.05(+0.09%) |
Jan 27, 2020 | 51.33 | 51.66 | 51.10 | 51.44 | 182,569 | -0.89(-1.70%) |
Jan 24, 2020 | 53.02 | 53.05 | 52.13 | 52.32 | 142,350 | -0.44(-0.84%) |
Jan 23, 2020 | 52.52 | 52.84 | 52.16 | 52.77 | 152,141 | -0.30(-0.56%) |
Jan 22, 2020 | 53.37 | 53.44 | 52.96 | 53.06 | 150,977 | +0.02(+0.03%) |
Jan 21, 2020 | 53.15 | 53.29 | 52.97 | 53.05 | 173,224 | -0.18(-0.33%) |
Jan 17, 2020 | 53.29 | 53.40 | 53.08 | 53.22 | 145,594 | -0.23(-0.43%) |
Jan 16, 2020 | 53.45 | 53.55 | 53.18 | 53.45 | 285,070 | -0.31(-0.58%) |
Jan 15, 2020 | 54.13 | 54.34 | 53.67 | 53.77 | 295,551 | -0.22(-0.40%) |
Jan 14, 2020 | 54.48 | 54.60 | 53.53 | 53.98 | 341,814 | -1.57(-2.83%) |
Jan 13, 2020 | 55.47 | 55.57 | 55.15 | 55.55 | 159,692 | +0.23(+0.42%) |
Jan 10, 2020 | 55.79 | 55.84 | 55.29 | 55.32 | 134,116 | -0.22(-0.39%) |
Jan 09, 2020 | 56.06 | 56.35 | 55.39 | 55.54 | 131,490 | -0.69(-1.23%) |
Jan 08, 2020 | 56.00 | 56.37 | 55.88 | 56.23 | 147,141 | +0.05(+0.09%) |
Jan 07, 2020 | 56.23 | 56.34 | 56.07 | 56.18 | 123,550 | +0.17(+0.30%) |
Jan 06, 2020 | 55.59 | 56.10 | 55.58 | 56.01 | 155,643 | +0.10(+0.17%) |
Jan 03, 2020 | 56.23 | 56.41 | 55.59 | 55.92 | 358,433 | -0.38(-0.68%) |