Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.03 | 24.80 | 23.58 | 23.77 | 88,649 | -0.21(-0.85%) |
Mar 30, 2020 | 23.78 | 24.09 | 22.61 | 23.98 | 107,163 | -0.16(-0.67%) |
Mar 27, 2020 | 24.95 | 24.95 | 23.85 | 24.14 | 117,381 | -1.83(-7.05%) |
Mar 26, 2020 | 25.98 | 26.91 | 25.24 | 25.97 | 410,605 | +0.67(+2.66%) |
Mar 25, 2020 | 26.72 | 26.72 | 23.63 | 25.30 | 451,800 | +1.37(+5.71%) |
Mar 24, 2020 | 22.38 | 24.40 | 22.38 | 23.93 | 249,023 | +3.33(+16.16%) |
Mar 23, 2020 | 20.62 | 21.03 | 19.47 | 20.60 | 179,733 | +0.19(+0.95%) |
Mar 20, 2020 | 21.43 | 22.78 | 20.11 | 20.41 | 228,546 | +0.00(+0.00%) |
Mar 19, 2020 | 19.31 | 21.02 | 18.04 | 20.41 | 336,944 | +1.25(+6.50%) |
Mar 18, 2020 | 20.87 | 21.20 | 17.13 | 19.16 | 324,207 | -2.86(-12.98%) |
Mar 17, 2020 | 23.50 | 24.35 | 21.59 | 22.02 | 101,161 | -0.93(-4.04%) |
Mar 16, 2020 | 24.81 | 26.41 | 22.84 | 22.95 | 113,606 | -3.99(-14.82%) |
Mar 13, 2020 | 26.67 | 27.88 | 24.84 | 26.94 | 135,442 | +2.00(+8.01%) |
Mar 12, 2020 | 26.62 | 26.72 | 24.87 | 24.94 | 366,262 | -4.32(-14.77%) |
Mar 11, 2020 | 30.54 | 30.66 | 28.81 | 29.26 | 804,659 | -2.51(-7.91%) |
Mar 10, 2020 | 31.22 | 31.78 | 29.66 | 31.77 | 444,456 | +1.71(+5.67%) |
Mar 09, 2020 | 31.14 | 32.24 | 29.80 | 30.07 | 89,598 | -2.67(-8.14%) |
Mar 06, 2020 | 31.98 | 33.39 | 31.54 | 32.73 | 138,319 | -0.16(-0.48%) |
Mar 05, 2020 | 34.16 | 34.16 | 32.71 | 32.89 | 50,627 | -2.42(-6.86%) |
Mar 04, 2020 | 35.05 | 35.34 | 34.14 | 35.31 | 35,544 | +0.69(+1.99%) |
Mar 03, 2020 | 35.91 | 36.42 | 34.17 | 34.62 | 18,691 | -1.05(-2.95%) |
Mar 02, 2020 | 35.31 | 35.93 | 34.33 | 35.68 | 63,967 | +0.25(+0.71%) |
Feb 28, 2020 | 34.44 | 35.84 | 34.44 | 35.43 | 79,847 | -0.29(-0.80%) |
Feb 27, 2020 | 35.89 | 37.17 | 35.42 | 35.71 | 20,222 | -1.31(-3.54%) |
Feb 26, 2020 | 38.82 | 38.82 | 37.02 | 37.02 | 13,746 | -1.70(-4.38%) |
Feb 25, 2020 | 40.72 | 41.20 | 38.65 | 38.72 | 10,296 | -2.00(-4.92%) |
Feb 24, 2020 | 41.01 | 41.06 | 40.69 | 40.72 | 5,588 | -1.79(-4.22%) |
Feb 21, 2020 | 42.65 | 42.65 | 42.43 | 42.52 | 822 | -0.81(-1.88%) |
Feb 20, 2020 | 43.57 | 43.57 | 43.01 | 43.33 | 5,811 | +0.03(+0.06%) |
Feb 19, 2020 | 43.47 | 43.47 | 43.31 | 43.31 | 1,553 | +0.13(+0.30%) |
Feb 18, 2020 | 43.28 | 43.28 | 43.03 | 43.18 | 3,726 | -0.17(-0.39%) |
Feb 14, 2020 | 43.42 | 43.42 | 43.23 | 43.35 | 1,438 | -0.10(-0.23%) |
Feb 13, 2020 | 43.16 | 43.44 | 43.05 | 43.44 | 2,488 | -0.04(-0.08%) |
Feb 12, 2020 | 43.13 | 43.50 | 43.13 | 43.48 | 2,412 | +0.50(+1.15%) |
Feb 11, 2020 | 42.97 | 43.16 | 42.97 | 42.98 | 1,101 | +0.38(+0.90%) |
Feb 10, 2020 | 42.34 | 42.60 | 42.34 | 42.60 | 5,038 | +0.10(+0.23%) |
Feb 07, 2020 | 42.53 | 42.54 | 42.48 | 42.51 | 1,233 | -0.38(-0.88%) |
Feb 06, 2020 | 43.64 | 43.64 | 42.88 | 42.88 | 3,846 | -0.47(-1.08%) |
Feb 05, 2020 | 42.73 | 43.44 | 42.73 | 43.35 | 4,587 | +0.66(+1.55%) |
Feb 04, 2020 | 42.38 | 42.77 | 42.38 | 42.69 | 9,254 | +0.91(+2.17%) |
Feb 03, 2020 | 41.99 | 42.14 | 41.62 | 41.78 | 59,712 | +0.25(+0.60%) |
Jan 31, 2020 | 42.07 | 42.07 | 41.39 | 41.53 | 4,110 | -0.90(-2.13%) |
Jan 30, 2020 | 41.80 | 42.46 | 41.80 | 42.44 | 8,944 | +0.08(+0.18%) |
Jan 29, 2020 | 42.57 | 42.57 | 42.36 | 42.36 | 2,011 | -0.17(-0.41%) |
Jan 28, 2020 | 42.48 | 42.58 | 42.47 | 42.53 | 1,515 | +0.45(+1.07%) |
Jan 27, 2020 | 41.88 | 42.20 | 41.67 | 42.08 | 11,875 | -0.76(-1.77%) |
Jan 24, 2020 | 43.41 | 43.41 | 42.48 | 42.84 | 10,173 | -0.59(-1.36%) |
Jan 23, 2020 | 43.25 | 43.43 | 43.25 | 43.43 | 1,094 | +0.04(+0.10%) |
Jan 22, 2020 | 43.26 | 43.65 | 43.26 | 43.39 | 2,855 | -0.03(-0.06%) |
Jan 21, 2020 | 44.06 | 44.06 | 43.37 | 43.42 | 3,892 | -0.96(-2.16%) |
Jan 17, 2020 | 44.41 | 44.45 | 44.28 | 44.37 | 1,849 | +0.03(+0.06%) |
Jan 16, 2020 | 43.67 | 44.37 | 43.67 | 44.34 | 5,259 | +0.56(+1.29%) |
Jan 15, 2020 | 43.78 | 43.85 | 43.76 | 43.78 | 2,071 | +0.20(+0.46%) |
Jan 14, 2020 | 43.02 | 43.64 | 43.02 | 43.58 | 4,352 | +0.15(+0.36%) |
Jan 13, 2020 | 43.41 | 43.47 | 43.28 | 43.43 | 3,432 | +0.09(+0.20%) |
Jan 10, 2020 | 43.61 | 43.62 | 43.31 | 43.34 | 2,363 | -0.37(-0.85%) |
Jan 09, 2020 | 43.56 | 43.91 | 43.56 | 43.71 | 3,079 | +0.01(+0.02%) |
Jan 08, 2020 | 43.86 | 43.92 | 43.70 | 43.70 | 3,148 | +0.08(+0.19%) |
Jan 07, 2020 | 43.56 | 43.75 | 43.32 | 43.62 | 5,424 | -0.05(-0.12%) |
Jan 06, 2020 | 43.14 | 43.69 | 43.14 | 43.67 | 7,705 | -0.16(-0.37%) |
Jan 03, 2020 | 43.84 | 43.87 | 43.75 | 43.83 | 7,810 | -0.31(-0.70%) |