Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.14 | 23.37 | 22.89 | 22.89 | 44,533 | -0.38(-1.61%) |
Mar 30, 2020 | 22.71 | 23.30 | 22.68 | 23.27 | 50,981 | +0.78(+3.46%) |
Mar 27, 2020 | 22.39 | 22.67 | 22.39 | 22.49 | 29,691 | -0.51(-2.23%) |
Mar 26, 2020 | 22.07 | 23.34 | 22.07 | 23.00 | 110,558 | +1.04(+4.71%) |
Mar 25, 2020 | 21.78 | 22.70 | 21.62 | 21.97 | 63,059 | +0.30(+1.36%) |
Mar 24, 2020 | 20.27 | 21.67 | 20.27 | 21.67 | 65,018 | +2.22(+11.42%) |
Mar 23, 2020 | 19.95 | 20.33 | 19.45 | 19.45 | 64,786 | -0.97(-4.74%) |
Mar 20, 2020 | 21.43 | 21.65 | 20.42 | 20.42 | 13,477 | -0.47(-2.27%) |
Mar 19, 2020 | 21.35 | 21.76 | 20.89 | 20.89 | 29,700 | +0.15(+0.73%) |
Mar 18, 2020 | 21.19 | 21.49 | 20.20 | 20.74 | 66,639 | -0.51(-2.41%) |
Mar 17, 2020 | 21.28 | 22.51 | 21.08 | 21.26 | 632,261 | -0.49(-2.27%) |
Mar 16, 2020 | 22.02 | 22.21 | 21.55 | 21.75 | 28,377 | -2.13(-8.91%) |
Mar 13, 2020 | 22.87 | 23.88 | 22.12 | 23.88 | 111,712 | +2.37(+11.04%) |
Mar 12, 2020 | 22.68 | 23.16 | 21.50 | 21.50 | 216,744 | -2.79(-11.49%) |
Mar 11, 2020 | 24.67 | 24.78 | 23.74 | 24.29 | 58,963 | -1.19(-4.66%) |
Mar 10, 2020 | 24.77 | 25.48 | 24.25 | 25.48 | 94,284 | +1.15(+4.72%) |
Mar 09, 2020 | 23.80 | 25.12 | 23.80 | 24.33 | 97,037 | -2.04(-7.75%) |
Mar 06, 2020 | 26.01 | 26.38 | 25.76 | 26.38 | 71,702 | -0.38(-1.43%) |
Mar 05, 2020 | 26.98 | 27.15 | 26.71 | 26.76 | 11,504 | -0.96(-3.48%) |
Mar 04, 2020 | 26.93 | 27.72 | 26.93 | 27.72 | 49,906 | +1.09(+4.11%) |
Mar 03, 2020 | 27.23 | 27.75 | 26.50 | 26.63 | 29,471 | -0.72(-2.64%) |
Mar 02, 2020 | 26.31 | 27.35 | 26.24 | 27.35 | 6,586 | +1.23(+4.69%) |
Feb 28, 2020 | 25.46 | 28.04 | 25.46 | 26.13 | 191,942 | -0.42(-1.58%) |
Feb 27, 2020 | 27.09 | 27.50 | 26.55 | 26.55 | 126,060 | -1.10(-3.97%) |
Feb 26, 2020 | 27.73 | 28.22 | 27.64 | 27.64 | 122,792 | -0.59(-2.07%) |
Feb 25, 2020 | 28.57 | 28.96 | 27.70 | 28.23 | 88,912 | -0.38(-1.34%) |
Feb 24, 2020 | 28.55 | 28.86 | 28.50 | 28.61 | 67,713 | -0.96(-3.24%) |
Feb 21, 2020 | 29.55 | 29.66 | 29.50 | 29.57 | 18,741 | -0.32(-1.08%) |
Feb 20, 2020 | 30.01 | 30.01 | 29.68 | 29.89 | 14,440 | -0.12(-0.39%) |
Feb 19, 2020 | 29.90 | 30.04 | 29.90 | 30.01 | 11,237 | +0.17(+0.55%) |
Feb 18, 2020 | 29.84 | 29.89 | 29.80 | 29.85 | 4,706 | -0.11(-0.36%) |
Feb 14, 2020 | 29.92 | 29.99 | 29.87 | 29.96 | 14,740 | +0.07(+0.24%) |
Feb 13, 2020 | 29.82 | 29.94 | 29.82 | 29.88 | 4,993 | -0.05(-0.17%) |
Feb 12, 2020 | 29.87 | 29.94 | 29.87 | 29.94 | 16,885 | +0.19(+0.64%) |
Feb 11, 2020 | 29.88 | 29.88 | 29.73 | 29.75 | 12,638 | +0.09(+0.29%) |
Feb 10, 2020 | 29.57 | 29.66 | 29.55 | 29.66 | 11,279 | +0.20(+0.67%) |
Feb 07, 2020 | 29.59 | 29.59 | 29.46 | 29.46 | 8,423 | -0.16(-0.55%) |
Feb 06, 2020 | 29.58 | 29.63 | 29.58 | 29.62 | 2,503 | +0.13(+0.44%) |
Feb 05, 2020 | 29.44 | 29.49 | 29.36 | 29.49 | 3,878 | +0.32(+1.09%) |
Feb 04, 2020 | 29.16 | 29.26 | 29.16 | 29.18 | 15,328 | +0.43(+1.49%) |
Feb 03, 2020 | 28.75 | 28.82 | 28.72 | 28.75 | 4,945 | +0.19(+0.68%) |
Jan 31, 2020 | 29.06 | 29.06 | 28.56 | 28.56 | 12,529 | -0.50(-1.71%) |
Jan 30, 2020 | 28.77 | 30.19 | 28.76 | 29.05 | 19,932 | +0.07(+0.23%) |
Jan 29, 2020 | 29.02 | 29.11 | 28.95 | 28.99 | 15,805 | -0.03(-0.10%) |
Jan 28, 2020 | 28.72 | 29.08 | 28.72 | 29.02 | 7,895 | +0.30(+1.04%) |
Jan 27, 2020 | 28.72 | 28.85 | 28.69 | 28.72 | 14,522 | -0.46(-1.57%) |
Jan 24, 2020 | 29.42 | 29.42 | 29.07 | 29.18 | 72,018 | -0.24(-0.83%) |
Jan 23, 2020 | 29.37 | 29.43 | 29.24 | 29.42 | 31,122 | +0.01(+0.04%) |
Jan 22, 2020 | 29.44 | 29.52 | 29.39 | 29.41 | 9,639 | +0.02(+0.06%) |
Jan 21, 2020 | 29.39 | 29.47 | 29.35 | 29.39 | 37,424 | -0.06(-0.22%) |
Jan 17, 2020 | 29.47 | 29.47 | 29.40 | 29.46 | 13,582 | +0.12(+0.42%) |
Jan 16, 2020 | 29.26 | 29.33 | 29.22 | 29.33 | 2,512 | +0.24(+0.82%) |
Jan 15, 2020 | 29.04 | 29.16 | 29.03 | 29.09 | 8,948 | +0.05(+0.18%) |
Jan 14, 2020 | 29.06 | 29.12 | 29.00 | 29.04 | 5,085 | -0.04(-0.13%) |
Jan 13, 2020 | 29.00 | 29.08 | 28.98 | 29.08 | 4,544 | +0.19(+0.64%) |
Jan 10, 2020 | 29.04 | 29.04 | 28.84 | 28.90 | 33,482 | -0.07(-0.26%) |
Jan 09, 2020 | 28.93 | 28.98 | 28.91 | 28.97 | 15,083 | +0.18(+0.64%) |
Jan 08, 2020 | 28.73 | 28.86 | 28.68 | 28.79 | 11,182 | +0.15(+0.51%) |
Jan 07, 2020 | 28.70 | 28.71 | 28.64 | 28.64 | 3,754 | -0.06(-0.22%) |
Jan 06, 2020 | 28.47 | 28.73 | 28.47 | 28.70 | 35,747 | +0.07(+0.25%) |
Jan 03, 2020 | 28.65 | 28.72 | 28.59 | 28.63 | 7,264 | -0.17(-0.59%) |