Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.80 | 22.89 | 21.61 | 22.73 | 377,540 | +0.70(+3.17%) |
Mar 30, 2020 | 22.69 | 22.89 | 21.69 | 22.03 | 251,758 | -0.57(-2.52%) |
Mar 27, 2020 | 22.78 | 22.92 | 21.58 | 22.61 | 273,444 | -0.96(-4.09%) |
Mar 26, 2020 | 21.68 | 23.62 | 21.68 | 23.57 | 557,416 | +2.09(+9.71%) |
Mar 25, 2020 | 21.74 | 22.91 | 21.48 | 21.48 | 531,324 | -0.36(-1.67%) |
Mar 24, 2020 | 21.66 | 22.06 | 20.23 | 21.85 | 483,307 | +1.14(+5.51%) |
Mar 23, 2020 | 20.94 | 21.21 | 19.67 | 20.71 | 358,125 | +0.01(+0.05%) |
Mar 20, 2020 | 22.38 | 22.61 | 20.44 | 20.70 | 502,890 | -1.77(-7.88%) |
Mar 19, 2020 | 21.64 | 24.11 | 21.17 | 22.47 | 347,539 | +0.71(+3.26%) |
Mar 18, 2020 | 24.55 | 24.69 | 21.15 | 21.76 | 387,766 | -3.14(-12.61%) |
Mar 17, 2020 | 21.82 | 24.90 | 21.66 | 24.90 | 335,499 | +3.22(+14.84%) |
Mar 16, 2020 | 21.04 | 22.86 | 20.45 | 21.68 | 292,609 | -1.23(-5.37%) |
Mar 13, 2020 | 22.67 | 23.80 | 22.37 | 22.91 | 436,637 | +1.16(+5.34%) |
Mar 12, 2020 | 21.98 | 23.19 | 21.21 | 21.75 | 410,444 | -0.77(-3.41%) |
Mar 11, 2020 | 22.30 | 22.62 | 22.11 | 22.52 | 345,971 | -0.49(-2.14%) |
Mar 10, 2020 | 23.01 | 23.22 | 21.87 | 23.01 | 362,988 | +0.62(+2.77%) |
Mar 09, 2020 | 22.63 | 22.89 | 21.62 | 22.39 | 393,923 | -1.69(-7.03%) |
Mar 06, 2020 | 24.41 | 24.97 | 23.88 | 24.08 | 190,120 | -0.94(-3.78%) |
Mar 05, 2020 | 26.07 | 26.18 | 24.90 | 25.03 | 291,894 | -1.60(-6.02%) |
Mar 04, 2020 | 26.31 | 26.67 | 25.87 | 26.63 | 230,339 | +0.36(+1.39%) |
Mar 03, 2020 | 26.19 | 26.90 | 25.70 | 26.27 | 358,235 | -0.06(-0.22%) |
Mar 02, 2020 | 25.01 | 26.47 | 25.01 | 26.32 | 251,967 | +1.38(+5.52%) |
Feb 28, 2020 | 23.49 | 24.95 | 23.05 | 24.95 | 356,362 | +0.34(+1.40%) |
Feb 27, 2020 | 26.23 | 26.23 | 23.62 | 24.60 | 252,323 | -2.98(-10.81%) |
Feb 26, 2020 | 27.78 | 28.14 | 27.38 | 27.58 | 122,781 | -0.01(-0.04%) |
Feb 25, 2020 | 28.23 | 28.24 | 27.44 | 27.59 | 170,263 | -0.64(-2.27%) |
Feb 24, 2020 | 28.39 | 28.54 | 28.23 | 28.23 | 78,529 | -0.94(-3.24%) |
Feb 21, 2020 | 29.03 | 29.31 | 28.83 | 29.18 | 92,977 | +0.20(+0.68%) |
Feb 20, 2020 | 28.26 | 29.02 | 28.26 | 28.98 | 170,135 | +0.62(+2.19%) |
Feb 19, 2020 | 28.29 | 28.44 | 28.16 | 28.36 | 76,692 | +0.18(+0.63%) |
Feb 18, 2020 | 27.89 | 28.27 | 27.76 | 28.18 | 145,673 | +0.20(+0.70%) |
Feb 14, 2020 | 28.27 | 28.27 | 27.94 | 27.99 | 125,087 | -0.29(-1.01%) |
Feb 13, 2020 | 28.25 | 28.43 | 27.96 | 28.27 | 88,367 | -0.04(-0.14%) |
Feb 12, 2020 | 28.43 | 28.46 | 28.30 | 28.31 | 53,522 | +0.11(+0.38%) |
Feb 11, 2020 | 28.16 | 28.49 | 28.11 | 28.20 | 73,415 | +0.16(+0.56%) |
Feb 10, 2020 | 27.97 | 28.12 | 27.68 | 28.05 | 70,466 | +0.06(+0.21%) |
Feb 07, 2020 | 28.25 | 28.25 | 27.62 | 27.99 | 160,550 | -0.43(-1.52%) |
Feb 06, 2020 | 29.00 | 29.05 | 28.27 | 28.42 | 98,681 | -0.40(-1.40%) |
Feb 05, 2020 | 29.24 | 29.25 | 28.77 | 28.82 | 145,422 | -0.22(-0.75%) |
Feb 04, 2020 | 28.79 | 29.19 | 28.52 | 29.04 | 124,705 | +0.63(+2.22%) |
Feb 03, 2020 | 28.38 | 28.75 | 28.08 | 28.41 | 91,124 | +0.14(+0.49%) |
Jan 31, 2020 | 29.11 | 29.15 | 28.07 | 28.27 | 131,489 | -1.00(-3.43%) |
Jan 30, 2020 | 28.95 | 29.32 | 28.88 | 29.28 | 72,774 | +0.03(+0.10%) |
Jan 29, 2020 | 29.38 | 29.56 | 29.21 | 29.25 | 82,764 | -0.18(-0.60%) |
Jan 28, 2020 | 29.46 | 29.57 | 29.26 | 29.42 | 98,234 | +0.05(+0.17%) |
Jan 27, 2020 | 29.33 | 29.64 | 29.23 | 29.38 | 118,819 | -0.38(-1.29%) |
Jan 24, 2020 | 30.10 | 30.16 | 29.58 | 29.76 | 119,295 | -0.32(-1.08%) |
Jan 23, 2020 | 30.00 | 30.19 | 29.63 | 30.08 | 122,026 | -0.04(-0.13%) |
Jan 22, 2020 | 30.35 | 30.47 | 29.95 | 30.12 | 108,827 | -0.12(-0.39%) |
Jan 21, 2020 | 30.92 | 30.99 | 30.22 | 30.24 | 93,474 | -0.83(-2.66%) |
Jan 17, 2020 | 31.50 | 31.50 | 30.99 | 31.07 | 100,395 | -0.24(-0.75%) |
Jan 16, 2020 | 31.01 | 31.34 | 30.95 | 31.30 | 109,566 | +0.47(+1.53%) |
Jan 15, 2020 | 30.44 | 30.85 | 30.41 | 30.83 | 188,779 | +0.31(+1.03%) |
Jan 14, 2020 | 30.63 | 30.81 | 30.45 | 30.52 | 123,251 | -0.19(-0.61%) |
Jan 13, 2020 | 30.55 | 30.72 | 30.45 | 30.70 | 91,137 | +0.15(+0.48%) |
Jan 10, 2020 | 30.81 | 30.85 | 30.47 | 30.56 | 110,861 | -0.23(-0.74%) |
Jan 09, 2020 | 30.94 | 31.02 | 30.69 | 30.78 | 103,246 | -0.06(-0.19%) |
Jan 08, 2020 | 30.81 | 30.94 | 30.60 | 30.84 | 156,749 | +0.02(+0.08%) |
Jan 07, 2020 | 30.92 | 31.08 | 30.69 | 30.82 | 158,490 | -0.25(-0.81%) |
Jan 06, 2020 | 31.11 | 31.24 | 30.77 | 31.07 | 173,224 | -0.19(-0.60%) |
Jan 03, 2020 | 30.42 | 31.34 | 30.38 | 31.26 | 229,547 | +0.60(+1.96%) |