Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.36 | 25.45 | 24.81 | 24.92 | 261,255 | -0.51(-2.00%) |
Mar 30, 2020 | 24.87 | 25.50 | 24.60 | 25.43 | 879,436 | +0.74(+3.02%) |
Mar 27, 2020 | 24.62 | 25.39 | 24.44 | 24.69 | 320,162 | -0.75(-2.96%) |
Mar 26, 2020 | 24.22 | 25.55 | 24.22 | 25.44 | 344,319 | +1.44(+6.01%) |
Mar 25, 2020 | 23.70 | 24.94 | 23.17 | 24.00 | 414,335 | +0.44(+1.86%) |
Mar 24, 2020 | 22.59 | 23.59 | 22.59 | 23.56 | 842,092 | +2.11(+9.83%) |
Mar 23, 2020 | 22.04 | 22.11 | 21.10 | 21.45 | 656,208 | -0.67(-3.05%) |
Mar 20, 2020 | 23.52 | 23.70 | 22.07 | 22.13 | 1,144,537 | -1.12(-4.83%) |
Mar 19, 2020 | 23.04 | 23.78 | 22.32 | 23.25 | 749,276 | +0.12(+0.53%) |
Mar 18, 2020 | 22.98 | 23.68 | 21.96 | 23.13 | 506,622 | -1.36(-5.55%) |
Mar 17, 2020 | 23.63 | 24.77 | 22.95 | 24.49 | 680,202 | +1.24(+5.32%) |
Mar 16, 2020 | 23.73 | 24.94 | 23.02 | 23.25 | 558,539 | -3.19(-12.05%) |
Mar 13, 2020 | 25.82 | 26.44 | 24.36 | 26.44 | 425,665 | +2.09(+8.58%) |
Mar 12, 2020 | 25.28 | 26.10 | 23.42 | 24.35 | 1,415,178 | -2.78(-10.26%) |
Mar 11, 2020 | 27.87 | 27.92 | 26.85 | 27.13 | 227,585 | -1.53(-5.33%) |
Mar 10, 2020 | 28.33 | 28.66 | 27.27 | 28.66 | 518,120 | +1.20(+4.37%) |
Mar 09, 2020 | 27.22 | 28.36 | 26.68 | 27.46 | 729,950 | -2.17(-7.33%) |
Mar 06, 2020 | 29.27 | 29.75 | 28.97 | 29.63 | 343,585 | -0.58(-1.92%) |
Mar 05, 2020 | 30.48 | 30.67 | 29.92 | 30.21 | 133,791 | -0.83(-2.69%) |
Mar 04, 2020 | 30.36 | 31.08 | 30.19 | 31.05 | 168,027 | +1.20(+4.02%) |
Mar 03, 2020 | 30.71 | 31.17 | 29.59 | 29.85 | 186,094 | -0.78(-2.54%) |
Mar 02, 2020 | 29.47 | 30.63 | 29.27 | 30.63 | 205,807 | +1.28(+4.37%) |
Feb 28, 2020 | 28.78 | 29.34 | 28.43 | 29.34 | 275,594 | -0.35(-1.17%) |
Feb 27, 2020 | 30.45 | 30.85 | 29.69 | 29.69 | 235,065 | -1.39(-4.46%) |
Feb 26, 2020 | 31.44 | 31.76 | 31.05 | 31.08 | 158,739 | -0.23(-0.75%) |
Feb 25, 2020 | 32.38 | 32.38 | 31.27 | 31.31 | 203,276 | -0.93(-2.88%) |
Feb 24, 2020 | 32.28 | 32.53 | 32.14 | 32.24 | 147,947 | -0.98(-2.95%) |
Feb 21, 2020 | 33.36 | 33.36 | 33.14 | 33.22 | 190,311 | -0.30(-0.91%) |
Feb 20, 2020 | 33.47 | 33.59 | 33.18 | 33.52 | 118,334 | -0.02(-0.06%) |
Feb 19, 2020 | 33.51 | 33.62 | 33.51 | 33.54 | 152,328 | +0.09(+0.28%) |
Feb 18, 2020 | 33.39 | 33.49 | 33.29 | 33.45 | 169,163 | -0.04(-0.11%) |
Feb 14, 2020 | 33.48 | 33.54 | 33.37 | 33.48 | 78,558 | +0.01(+0.03%) |
Feb 13, 2020 | 33.26 | 33.54 | 33.26 | 33.47 | 189,393 | +0.07(+0.20%) |
Feb 12, 2020 | 33.39 | 33.46 | 33.39 | 33.41 | 277,262 | +0.18(+0.54%) |
Feb 11, 2020 | 33.18 | 33.35 | 33.18 | 33.23 | 254,380 | +0.16(+0.48%) |
Feb 10, 2020 | 32.82 | 33.07 | 32.82 | 33.07 | 268,636 | +0.15(+0.46%) |
Feb 07, 2020 | 33.07 | 33.07 | 32.87 | 32.92 | 206,001 | -0.24(-0.72%) |
Feb 06, 2020 | 33.18 | 33.26 | 33.12 | 33.16 | 79,614 | +0.10(+0.31%) |
Feb 05, 2020 | 32.82 | 33.08 | 32.77 | 33.06 | 380,274 | +0.47(+1.45%) |
Feb 04, 2020 | 32.42 | 32.67 | 32.42 | 32.58 | 177,695 | +0.47(+1.46%) |
Feb 03, 2020 | 32.06 | 32.33 | 32.06 | 32.12 | 155,220 | +0.23(+0.73%) |
Jan 31, 2020 | 32.47 | 32.47 | 31.80 | 31.88 | 97,877 | -0.69(-2.13%) |
Jan 30, 2020 | 32.35 | 32.61 | 32.24 | 32.58 | 145,669 | +0.00(+0.00%) |
Jan 29, 2020 | 32.77 | 32.80 | 32.58 | 32.58 | 145,772 | -0.10(-0.32%) |
Jan 28, 2020 | 32.50 | 32.80 | 32.47 | 32.68 | 150,512 | +0.33(+1.01%) |
Jan 27, 2020 | 32.33 | 32.47 | 32.29 | 32.35 | 115,438 | -0.49(-1.48%) |
Jan 24, 2020 | 33.14 | 33.14 | 32.68 | 32.84 | 186,575 | -0.20(-0.61%) |
Jan 23, 2020 | 32.90 | 33.04 | 32.77 | 33.04 | 146,038 | +0.06(+0.18%) |
Jan 22, 2020 | 32.99 | 33.14 | 32.95 | 32.98 | 133,869 | +0.09(+0.28%) |
Jan 21, 2020 | 32.81 | 32.95 | 32.81 | 32.88 | 134,472 | -0.04(-0.11%) |
Jan 17, 2020 | 32.88 | 32.93 | 32.84 | 32.92 | 162,239 | +0.07(+0.23%) |
Jan 16, 2020 | 32.70 | 32.85 | 32.70 | 32.85 | 230,939 | +0.28(+0.85%) |
Jan 15, 2020 | 32.55 | 32.70 | 32.51 | 32.57 | 113,831 | -0.06(-0.19%) |
Jan 14, 2020 | 32.62 | 32.72 | 32.57 | 32.63 | 99,470 | -0.01(-0.03%) |
Jan 13, 2020 | 32.46 | 32.64 | 32.46 | 32.64 | 153,982 | +0.22(+0.66%) |
Jan 10, 2020 | 32.51 | 32.56 | 32.37 | 32.43 | 71,086 | -0.04(-0.13%) |
Jan 09, 2020 | 32.44 | 32.47 | 32.37 | 32.47 | 120,639 | +0.17(+0.54%) |
Jan 08, 2020 | 32.21 | 32.42 | 32.17 | 32.29 | 109,576 | +0.13(+0.41%) |
Jan 07, 2020 | 32.12 | 32.22 | 32.06 | 32.16 | 321,850 | +0.02(+0.06%) |
Jan 06, 2020 | 31.98 | 32.15 | 31.95 | 32.14 | 216,386 | -0.04(-0.12%) |
Jan 03, 2020 | 32.09 | 32.27 | 32.09 | 32.18 | 200,985 | -0.24(-0.74%) |