Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.95 | 26.48 | 25.81 | 26.06 | 32,403 | +0.00(+0.00%) |
Mar 30, 2020 | 24.95 | 26.06 | 24.38 | 26.06 | 28,386 | +0.78(+3.08%) |
Mar 27, 2020 | 25.56 | 25.86 | 25.03 | 25.28 | 37,758 | -1.44(-5.41%) |
Mar 26, 2020 | 26.34 | 26.95 | 26.25 | 26.73 | 34,394 | +0.42(+1.58%) |
Mar 25, 2020 | 25.87 | 26.95 | 25.14 | 26.31 | 66,580 | +1.31(+5.22%) |
Mar 24, 2020 | 23.64 | 25.61 | 23.64 | 25.00 | 54,488 | +2.42(+10.70%) |
Mar 23, 2020 | 23.28 | 23.73 | 22.59 | 22.59 | 146,793 | -1.50(-6.23%) |
Mar 20, 2020 | 25.89 | 26.11 | 23.89 | 24.09 | 49,528 | -1.25(-4.93%) |
Mar 19, 2020 | 24.64 | 25.70 | 23.84 | 25.34 | 50,874 | +0.72(+2.93%) |
Mar 18, 2020 | 23.53 | 25.45 | 23.50 | 24.61 | 111,522 | -1.00(-3.90%) |
Mar 17, 2020 | 23.67 | 26.28 | 23.67 | 25.62 | 71,540 | +3.28(+14.68%) |
Mar 16, 2020 | 24.31 | 24.31 | 22.14 | 22.34 | 189,826 | -4.25(-15.99%) |
Mar 13, 2020 | 27.28 | 27.62 | 25.91 | 26.59 | 83,074 | +0.83(+3.24%) |
Mar 12, 2020 | 27.56 | 28.05 | 25.00 | 25.75 | 87,457 | -3.47(-11.88%) |
Mar 11, 2020 | 29.75 | 30.00 | 29.17 | 29.23 | 25,740 | -1.64(-5.31%) |
Mar 10, 2020 | 30.81 | 31.23 | 29.87 | 30.87 | 47,503 | +2.08(+7.24%) |
Mar 09, 2020 | 28.06 | 29.34 | 27.78 | 28.78 | 191,133 | -2.22(-7.17%) |
Mar 06, 2020 | 30.95 | 31.48 | 30.64 | 31.00 | 29,119 | -0.58(-1.85%) |
Mar 05, 2020 | 31.56 | 32.02 | 31.42 | 31.59 | 95,527 | -0.89(-2.74%) |
Mar 04, 2020 | 32.09 | 32.71 | 31.95 | 32.48 | 28,880 | +1.11(+3.54%) |
Mar 03, 2020 | 32.17 | 32.67 | 31.28 | 31.37 | 90,802 | -0.81(-2.50%) |
Mar 02, 2020 | 31.12 | 32.26 | 31.12 | 32.17 | 48,292 | +1.67(+5.46%) |
Feb 28, 2020 | 30.81 | 30.81 | 29.53 | 30.50 | 163,306 | -1.64(-5.10%) |
Feb 27, 2020 | 32.53 | 32.70 | 32.05 | 32.14 | 90,766 | -1.00(-3.02%) |
Feb 26, 2020 | 33.06 | 33.57 | 32.98 | 33.14 | 141,667 | -0.22(-0.67%) |
Feb 25, 2020 | 34.17 | 34.34 | 33.31 | 33.37 | 49,063 | -0.25(-0.74%) |
Feb 24, 2020 | 33.76 | 34.26 | 33.57 | 33.62 | 50,526 | -2.17(-6.06%) |
Feb 21, 2020 | 36.01 | 36.01 | 35.59 | 35.78 | 35,922 | -0.28(-0.77%) |
Feb 20, 2020 | 35.95 | 36.23 | 35.59 | 36.06 | 69,971 | -0.14(-0.38%) |
Feb 19, 2020 | 36.64 | 36.98 | 36.20 | 36.20 | 71,033 | -1.39(-3.70%) |
Feb 18, 2020 | 37.51 | 37.76 | 37.45 | 37.59 | 32,081 | -0.25(-0.66%) |
Feb 14, 2020 | 37.76 | 38.03 | 37.73 | 37.84 | 36,570 | +0.28(+0.74%) |
Feb 13, 2020 | 37.62 | 37.92 | 36.84 | 37.56 | 52,633 | -0.44(-1.17%) |
Feb 12, 2020 | 37.39 | 38.23 | 37.39 | 38.01 | 58,205 | +1.83(+5.07%) |
Feb 11, 2020 | 35.92 | 36.34 | 35.42 | 36.17 | 46,816 | +0.86(+2.44%) |
Feb 10, 2020 | 34.70 | 35.42 | 34.70 | 35.31 | 39,408 | +0.75(+2.17%) |
Feb 07, 2020 | 34.76 | 35.34 | 34.31 | 34.56 | 78,467 | -0.92(-2.58%) |
Feb 06, 2020 | 36.23 | 36.23 | 35.17 | 35.48 | 66,710 | -0.53(-1.47%) |
Feb 05, 2020 | 36.01 | 36.12 | 35.53 | 36.01 | 91,269 | +1.19(+3.43%) |
Feb 04, 2020 | 33.89 | 34.92 | 33.89 | 34.81 | 73,851 | +1.94(+5.92%) |
Feb 03, 2020 | 33.84 | 34.03 | 32.81 | 32.87 | 65,583 | -1.44(-4.21%) |
Jan 31, 2020 | 34.87 | 35.02 | 34.20 | 34.31 | 66,625 | -0.78(-2.22%) |
Jan 30, 2020 | 35.01 | 35.23 | 34.78 | 35.09 | 50,642 | -0.97(-2.70%) |
Jan 29, 2020 | 35.76 | 36.26 | 35.76 | 36.06 | 69,373 | +0.44(+1.25%) |
Jan 28, 2020 | 35.42 | 35.89 | 35.42 | 35.62 | 52,397 | -0.44(-1.23%) |
Jan 27, 2020 | 35.73 | 36.34 | 35.03 | 36.06 | 119,041 | -1.28(-3.42%) |
Jan 24, 2020 | 37.64 | 38.09 | 37.23 | 37.34 | 73,356 | -0.53(-1.39%) |
Jan 23, 2020 | 37.89 | 38.18 | 37.37 | 37.87 | 103,359 | -0.83(-2.15%) |
Jan 22, 2020 | 38.53 | 38.95 | 38.53 | 38.70 | 76,551 | +0.42(+1.09%) |
Jan 21, 2020 | 38.87 | 39.03 | 38.17 | 38.28 | 94,169 | -1.15(-2.92%) |
Jan 17, 2020 | 39.20 | 39.62 | 39.20 | 39.44 | 75,300 | +0.32(+0.82%) |
Jan 16, 2020 | 39.78 | 39.78 | 39.06 | 39.12 | 132,198 | -0.72(-1.81%) |
Jan 15, 2020 | 40.34 | 40.38 | 39.70 | 39.84 | 94,833 | -1.11(-2.71%) |
Jan 14, 2020 | 40.62 | 41.12 | 40.42 | 40.95 | 102,572 | +1.00(+2.50%) |
Jan 13, 2020 | 39.45 | 40.01 | 39.27 | 39.95 | 83,353 | +0.97(+2.49%) |
Jan 10, 2020 | 38.76 | 39.06 | 38.66 | 38.98 | 32,322 | +0.11(+0.29%) |
Jan 09, 2020 | 38.81 | 38.87 | 38.67 | 38.87 | 28,979 | +0.47(+1.23%) |
Jan 08, 2020 | 38.28 | 38.59 | 38.12 | 38.39 | 70,256 | -0.17(-0.43%) |
Jan 07, 2020 | 38.67 | 38.81 | 38.56 | 38.56 | 83,092 | +0.00(+0.00%) |
Jan 06, 2020 | 38.42 | 38.65 | 38.12 | 38.56 | 95,720 | +0.36(+0.95%) |
Jan 03, 2020 | 38.42 | 38.62 | 38.17 | 38.20 | 40,961 | -0.08(-0.22%) |