Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.71 | 22.34 | 21.71 | 22.10 | 223,186 | +0.69(+3.24%) |
Mar 30, 2020 | 21.52 | 21.59 | 21.34 | 21.41 | 197,657 | +0.28(+1.31%) |
Mar 27, 2020 | 21.16 | 21.67 | 21.07 | 21.13 | 485,351 | -1.19(-5.34%) |
Mar 26, 2020 | 21.24 | 22.32 | 21.24 | 22.32 | 653,070 | +1.31(+6.24%) |
Mar 25, 2020 | 20.93 | 21.17 | 20.60 | 21.01 | 609,068 | +0.49(+2.39%) |
Mar 24, 2020 | 20.76 | 20.97 | 20.27 | 20.52 | 986,957 | +1.32(+6.88%) |
Mar 23, 2020 | 20.05 | 20.37 | 19.03 | 19.20 | 1,159,545 | -1.01(-4.98%) |
Mar 20, 2020 | 21.66 | 21.66 | 19.72 | 20.21 | 1,304,340 | -0.57(-2.76%) |
Mar 19, 2020 | 20.75 | 21.25 | 20.68 | 20.78 | 954,683 | +0.69(+3.45%) |
Mar 18, 2020 | 20.32 | 20.99 | 19.40 | 20.09 | 1,143,452 | -1.30(-6.09%) |
Mar 17, 2020 | 20.34 | 21.70 | 20.34 | 21.39 | 697,089 | +2.23(+11.61%) |
Mar 16, 2020 | 19.16 | 20.21 | 19.03 | 19.16 | 1,805,701 | -1.76(-8.43%) |
Mar 13, 2020 | 20.78 | 22.10 | 19.68 | 20.93 | 1,662,235 | +1.39(+7.14%) |
Mar 12, 2020 | 20.28 | 20.82 | 18.94 | 19.53 | 1,326,783 | -2.00(-9.31%) |
Mar 11, 2020 | 21.76 | 21.87 | 21.36 | 21.54 | 1,580,297 | -1.40(-6.12%) |
Mar 10, 2020 | 22.49 | 22.99 | 21.91 | 22.94 | 1,404,763 | +3.17(+16.02%) |
Mar 09, 2020 | 20.92 | 21.06 | 19.60 | 19.77 | 1,412,409 | -4.07(-17.08%) |
Mar 06, 2020 | 24.01 | 24.21 | 23.44 | 23.84 | 1,192,369 | -0.54(-2.20%) |
Mar 05, 2020 | 25.03 | 25.15 | 24.37 | 24.38 | 763,781 | -0.76(-3.01%) |
Mar 04, 2020 | 25.11 | 25.29 | 24.92 | 25.14 | 941,675 | -0.15(-0.58%) |
Mar 03, 2020 | 25.35 | 26.09 | 25.03 | 25.28 | 1,492,024 | -0.10(-0.40%) |
Mar 02, 2020 | 24.84 | 25.42 | 24.62 | 25.39 | 658,153 | +0.41(+1.63%) |
Feb 28, 2020 | 24.40 | 25.10 | 24.29 | 24.98 | 2,201,947 | +0.15(+0.60%) |
Feb 27, 2020 | 25.06 | 25.32 | 24.77 | 24.83 | 2,508,268 | -0.74(-2.89%) |
Feb 26, 2020 | 25.79 | 25.94 | 25.52 | 25.57 | 856,517 | +0.04(+0.14%) |
Feb 25, 2020 | 26.01 | 26.07 | 25.44 | 25.53 | 567,622 | -0.23(-0.90%) |
Feb 24, 2020 | 25.88 | 25.97 | 25.69 | 25.76 | 530,464 | -1.02(-3.79%) |
Feb 21, 2020 | 26.68 | 26.84 | 26.60 | 26.78 | 659,371 | +0.03(+0.10%) |
Feb 20, 2020 | 26.89 | 26.94 | 26.64 | 26.75 | 691,642 | +0.06(+0.24%) |
Feb 19, 2020 | 26.71 | 26.85 | 26.57 | 26.69 | 1,679,559 | +0.17(+0.63%) |
Feb 18, 2020 | 26.37 | 26.60 | 26.37 | 26.52 | 271,872 | +0.02(+0.07%) |
Feb 14, 2020 | 26.50 | 26.57 | 26.37 | 26.50 | 316,203 | -0.06(-0.21%) |
Feb 13, 2020 | 26.54 | 26.62 | 26.40 | 26.56 | 853,921 | -0.27(-1.00%) |
Feb 12, 2020 | 26.73 | 26.95 | 26.73 | 26.83 | 528,866 | +0.11(+0.41%) |
Feb 11, 2020 | 26.60 | 26.90 | 26.53 | 26.72 | 768,324 | -0.09(-0.34%) |
Feb 10, 2020 | 26.64 | 26.86 | 26.62 | 26.81 | 356,662 | +0.03(+0.10%) |
Feb 07, 2020 | 26.87 | 26.91 | 26.65 | 26.78 | 564,077 | -0.34(-1.26%) |
Feb 06, 2020 | 27.30 | 27.33 | 27.06 | 27.12 | 313,628 | -0.18(-0.68%) |
Feb 05, 2020 | 27.42 | 27.66 | 27.25 | 27.31 | 601,773 | -0.11(-0.40%) |
Feb 04, 2020 | 27.52 | 27.60 | 27.34 | 27.42 | 643,998 | +0.07(+0.27%) |
Feb 03, 2020 | 27.45 | 27.53 | 27.30 | 27.34 | 400,317 | -0.24(-0.87%) |
Jan 31, 2020 | 27.57 | 27.62 | 27.31 | 27.58 | 1,007,953 | -0.10(-0.37%) |
Jan 30, 2020 | 27.69 | 27.89 | 27.52 | 27.69 | 600,218 | +0.26(+0.94%) |
Jan 29, 2020 | 27.44 | 27.50 | 27.34 | 27.43 | 361,039 | +0.00(+0.00%) |
Jan 28, 2020 | 27.59 | 27.61 | 27.32 | 27.43 | 689,299 | +0.01(+0.03%) |
Jan 27, 2020 | 27.52 | 27.62 | 27.35 | 27.42 | 662,298 | -0.66(-2.34%) |
Jan 24, 2020 | 28.26 | 28.29 | 27.97 | 28.07 | 574,581 | -0.09(-0.33%) |
Jan 23, 2020 | 28.19 | 28.28 | 27.95 | 28.17 | 530,728 | -0.53(-1.83%) |
Jan 22, 2020 | 28.62 | 28.69 | 28.45 | 28.69 | 247,177 | +0.06(+0.19%) |
Jan 21, 2020 | 28.80 | 28.80 | 28.52 | 28.64 | 592,584 | -0.30(-1.02%) |
Jan 17, 2020 | 28.75 | 28.95 | 28.75 | 28.93 | 270,180 | +0.18(+0.64%) |
Jan 16, 2020 | 28.65 | 28.91 | 28.65 | 28.75 | 327,999 | +0.12(+0.42%) |
Jan 15, 2020 | 28.62 | 28.69 | 28.51 | 28.63 | 318,592 | +0.02(+0.06%) |
Jan 14, 2020 | 28.87 | 28.87 | 28.53 | 28.61 | 1,635,506 | -0.06(-0.23%) |
Jan 13, 2020 | 28.45 | 28.87 | 28.45 | 28.67 | 1,381,933 | +0.19(+0.68%) |
Jan 10, 2020 | 28.41 | 28.56 | 28.37 | 28.48 | 450,806 | +0.15(+0.52%) |
Jan 09, 2020 | 28.50 | 28.50 | 28.15 | 28.33 | 312,137 | +0.43(+1.56%) |
Jan 08, 2020 | 27.62 | 27.94 | 27.60 | 27.90 | 881,478 | +0.14(+0.50%) |
Jan 07, 2020 | 27.90 | 27.98 | 27.72 | 27.76 | 273,914 | -0.22(-0.79%) |
Jan 06, 2020 | 27.96 | 28.12 | 27.81 | 27.98 | 412,134 | -0.22(-0.79%) |
Jan 03, 2020 | 28.73 | 28.74 | 28.05 | 28.20 | 465,209 | -0.74(-2.55%) |