Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.02 | 23.60 | 23.01 | 23.07 | 3,932 | +0.02(+0.10%) |
Mar 30, 2020 | 22.76 | 23.11 | 22.72 | 23.05 | 7,957 | +0.17(+0.76%) |
Mar 27, 2020 | 23.33 | 23.33 | 22.64 | 22.88 | 26,447 | -0.95(-3.97%) |
Mar 26, 2020 | 23.67 | 23.93 | 23.43 | 23.82 | 16,855 | +0.58(+2.51%) |
Mar 25, 2020 | 23.14 | 24.01 | 22.65 | 23.24 | 3,904 | +0.45(+1.97%) |
Mar 24, 2020 | 21.61 | 22.91 | 21.61 | 22.79 | 9,956 | +1.96(+9.41%) |
Mar 23, 2020 | 20.84 | 20.89 | 20.14 | 20.83 | 13,958 | -0.00(-0.02%) |
Mar 20, 2020 | 22.18 | 22.18 | 20.83 | 20.83 | 7,497 | -0.88(-4.05%) |
Mar 19, 2020 | 20.34 | 22.08 | 20.31 | 21.71 | 6,648 | +1.28(+6.28%) |
Mar 18, 2020 | 20.78 | 21.29 | 19.65 | 20.43 | 20,675 | -1.69(-7.62%) |
Mar 17, 2020 | 21.86 | 22.58 | 20.96 | 22.12 | 4,150 | +0.58(+2.69%) |
Mar 16, 2020 | 22.61 | 22.98 | 21.54 | 21.54 | 6,071 | -2.97(-12.12%) |
Mar 13, 2020 | 24.70 | 24.70 | 23.18 | 24.51 | 10,204 | +1.32(+5.67%) |
Mar 12, 2020 | 23.39 | 24.05 | 23.19 | 23.19 | 19,246 | -2.56(-9.96%) |
Mar 11, 2020 | 25.98 | 26.43 | 25.43 | 25.76 | 7,149 | -1.33(-4.93%) |
Mar 10, 2020 | 26.82 | 27.09 | 25.93 | 27.09 | 5,406 | +0.88(+3.37%) |
Mar 09, 2020 | 25.64 | 26.89 | 25.64 | 26.21 | 5,235 | -2.03(-7.18%) |
Mar 06, 2020 | 27.90 | 28.24 | 27.83 | 28.24 | 728 | -0.45(-1.56%) |
Mar 05, 2020 | 29.05 | 29.17 | 28.63 | 28.68 | 7,708 | -1.04(-3.49%) |
Mar 04, 2020 | 29.39 | 29.72 | 29.36 | 29.72 | 5,033 | +0.13(+0.43%) |
Mar 03, 2020 | 30.20 | 30.53 | 29.48 | 29.59 | 15,033 | -0.69(-2.26%) |
Mar 02, 2020 | 29.36 | 30.28 | 29.36 | 30.28 | 14,371 | +0.77(+2.60%) |
Feb 28, 2020 | 28.37 | 29.54 | 28.37 | 29.51 | 11,870 | -0.19(-0.65%) |
Feb 27, 2020 | 29.83 | 30.57 | 29.41 | 29.70 | 30,406 | -1.06(-3.45%) |
Feb 26, 2020 | 31.15 | 31.69 | 30.72 | 30.77 | 6,610 | -0.58(-1.86%) |
Feb 25, 2020 | 32.50 | 32.50 | 31.33 | 31.35 | 7,057 | -1.27(-3.91%) |
Feb 24, 2020 | 32.70 | 32.80 | 32.44 | 32.62 | 2,594 | -1.12(-3.31%) |
Feb 21, 2020 | 33.81 | 33.90 | 33.65 | 33.74 | 2,394 | -0.53(-1.55%) |
Feb 20, 2020 | 34.34 | 34.44 | 33.92 | 34.27 | 4,355 | -0.14(-0.40%) |
Feb 19, 2020 | 34.41 | 34.59 | 34.41 | 34.41 | 4,469 | +0.19(+0.56%) |
Feb 18, 2020 | 34.12 | 34.28 | 34.12 | 34.22 | 4,227 | +0.30(+0.88%) |
Feb 14, 2020 | 34.01 | 34.07 | 33.92 | 33.92 | 12,703 | -0.17(-0.51%) |
Feb 13, 2020 | 33.94 | 34.09 | 33.90 | 34.09 | 2,390 | +0.00(+0.01%) |
Feb 12, 2020 | 33.95 | 34.09 | 33.95 | 34.09 | 5,182 | +0.27(+0.80%) |
Feb 11, 2020 | 33.99 | 33.99 | 33.80 | 33.82 | 9,731 | -0.10(-0.29%) |
Feb 10, 2020 | 33.86 | 33.92 | 33.84 | 33.92 | 3,465 | +0.00(+0.00%) |
Feb 07, 2020 | 33.95 | 34.02 | 33.91 | 33.91 | 3,540 | -0.31(-0.90%) |
Feb 06, 2020 | 34.06 | 34.31 | 34.05 | 34.22 | 6,587 | +0.65(+1.93%) |
Feb 05, 2020 | 33.71 | 33.71 | 33.57 | 33.57 | 3,579 | -0.18(-0.55%) |
Feb 04, 2020 | 33.20 | 33.79 | 33.20 | 33.76 | 2,482 | +0.68(+2.06%) |
Feb 03, 2020 | 32.99 | 33.12 | 32.97 | 33.08 | 12,589 | +0.52(+1.59%) |
Jan 31, 2020 | 33.11 | 33.11 | 32.45 | 32.56 | 4,060 | -0.56(-1.68%) |
Jan 30, 2020 | 32.67 | 33.11 | 32.62 | 33.11 | 5,723 | -0.11(-0.34%) |
Jan 29, 2020 | 33.49 | 33.49 | 33.20 | 33.23 | 1,998 | -0.24(-0.72%) |
Jan 28, 2020 | 33.36 | 33.52 | 33.36 | 33.47 | 22,944 | +0.26(+0.77%) |
Jan 27, 2020 | 32.91 | 33.21 | 32.91 | 33.21 | 1,170 | -0.36(-1.08%) |
Jan 24, 2020 | 34.23 | 34.23 | 33.49 | 33.57 | 4,893 | -0.56(-1.63%) |
Jan 23, 2020 | 33.81 | 34.17 | 33.81 | 34.13 | 2,617 | -0.05(-0.16%) |
Jan 22, 2020 | 34.29 | 34.38 | 34.18 | 34.19 | 1,853 | -0.06(-0.18%) |
Jan 21, 2020 | 34.12 | 34.29 | 34.07 | 34.25 | 2,748 | -0.08(-0.24%) |
Jan 17, 2020 | 34.40 | 34.40 | 34.26 | 34.33 | 1,666 | +0.12(+0.35%) |
Jan 16, 2020 | 34.20 | 34.21 | 34.01 | 34.21 | 18,643 | +0.36(+1.08%) |
Jan 15, 2020 | 33.77 | 33.84 | 33.76 | 33.84 | 2,079 | +0.31(+0.92%) |
Jan 14, 2020 | 33.34 | 33.57 | 33.34 | 33.54 | 3,851 | +0.12(+0.37%) |
Jan 13, 2020 | 33.13 | 33.41 | 33.13 | 33.41 | 7,904 | +0.64(+1.96%) |
Jan 10, 2020 | 33.16 | 33.16 | 32.74 | 32.77 | 2,186 | -0.20(-0.61%) |
Jan 09, 2020 | 33.18 | 33.18 | 32.97 | 32.97 | 3,590 | -0.01(-0.04%) |
Jan 08, 2020 | 32.85 | 33.07 | 32.85 | 32.98 | 3,358 | +0.10(+0.31%) |
Jan 07, 2020 | 32.74 | 32.93 | 32.74 | 32.88 | 1,503 | +0.19(+0.57%) |
Jan 06, 2020 | 32.55 | 32.70 | 32.55 | 32.70 | 1,459 | +0.05(+0.14%) |
Jan 03, 2020 | 32.37 | 32.73 | 32.37 | 32.65 | 5,831 | -0.15(-0.45%) |