Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.90 | 27.38 | 25.61 | 27.26 | 537,594 | +1.14(+4.36%) |
Mar 30, 2020 | 25.89 | 26.22 | 24.73 | 26.12 | 262,345 | +0.57(+2.24%) |
Mar 27, 2020 | 25.82 | 26.42 | 24.72 | 25.55 | 300,015 | -0.84(-3.19%) |
Mar 26, 2020 | 24.47 | 26.65 | 24.05 | 26.39 | 265,198 | +2.24(+9.26%) |
Mar 25, 2020 | 25.42 | 25.53 | 23.97 | 24.15 | 296,562 | -1.11(-4.39%) |
Mar 24, 2020 | 24.85 | 25.50 | 23.99 | 25.26 | 360,440 | +1.81(+7.72%) |
Mar 23, 2020 | 25.04 | 25.04 | 22.92 | 23.45 | 334,629 | -1.40(-5.65%) |
Mar 20, 2020 | 28.57 | 29.52 | 24.59 | 24.85 | 537,581 | -3.84(-13.39%) |
Mar 19, 2020 | 26.12 | 29.22 | 24.96 | 28.70 | 490,275 | +2.01(+7.55%) |
Mar 18, 2020 | 25.44 | 27.03 | 24.19 | 26.68 | 546,370 | -0.23(-0.86%) |
Mar 17, 2020 | 23.15 | 26.94 | 20.11 | 26.91 | 679,974 | +3.74(+16.15%) |
Mar 16, 2020 | 24.02 | 25.66 | 23.11 | 23.17 | 455,059 | -3.49(-13.10%) |
Mar 13, 2020 | 24.68 | 26.71 | 24.02 | 26.67 | 378,482 | +2.88(+12.12%) |
Mar 12, 2020 | 24.66 | 25.44 | 22.93 | 23.78 | 453,096 | -2.50(-9.53%) |
Mar 11, 2020 | 27.76 | 28.43 | 25.97 | 26.29 | 308,711 | -2.49(-8.64%) |
Mar 10, 2020 | 28.72 | 29.00 | 27.14 | 28.77 | 322,949 | +1.02(+3.66%) |
Mar 09, 2020 | 28.22 | 29.12 | 26.91 | 27.76 | 233,084 | -2.83(-9.24%) |
Mar 06, 2020 | 29.75 | 30.73 | 29.16 | 30.58 | 254,125 | -0.54(-1.72%) |
Mar 05, 2020 | 31.87 | 32.11 | 30.84 | 31.12 | 353,313 | -1.77(-5.39%) |
Mar 04, 2020 | 32.66 | 32.95 | 31.60 | 32.89 | 232,526 | +0.67(+2.09%) |
Mar 03, 2020 | 33.03 | 34.16 | 31.76 | 32.22 | 235,793 | -0.90(-2.71%) |
Mar 02, 2020 | 31.92 | 33.11 | 31.57 | 33.11 | 175,619 | +1.19(+3.73%) |
Feb 28, 2020 | 32.70 | 33.13 | 31.32 | 31.92 | 505,545 | -1.35(-4.05%) |
Feb 27, 2020 | 33.59 | 34.93 | 33.26 | 33.27 | 317,797 | -0.99(-2.89%) |
Feb 26, 2020 | 34.81 | 34.93 | 34.02 | 34.26 | 245,079 | -0.26(-0.75%) |
Feb 25, 2020 | 35.76 | 36.10 | 34.44 | 34.52 | 214,331 | -1.22(-3.41%) |
Feb 24, 2020 | 36.42 | 36.42 | 35.50 | 35.74 | 253,279 | -1.38(-3.71%) |
Feb 21, 2020 | 37.30 | 37.30 | 36.65 | 37.12 | 888,573 | -0.28(-0.74%) |
Feb 20, 2020 | 36.74 | 37.45 | 36.74 | 37.39 | 205,267 | +0.51(+1.38%) |
Feb 19, 2020 | 36.72 | 37.06 | 36.72 | 36.88 | 165,564 | +0.29(+0.78%) |
Feb 18, 2020 | 37.00 | 37.15 | 36.23 | 36.60 | 146,610 | -0.45(-1.22%) |
Feb 14, 2020 | 37.70 | 37.70 | 36.97 | 37.05 | 238,648 | -0.65(-1.72%) |
Feb 13, 2020 | 37.14 | 37.79 | 37.14 | 37.70 | 240,649 | +0.46(+1.24%) |
Feb 12, 2020 | 37.08 | 37.48 | 37.07 | 37.24 | 255,247 | +0.17(+0.45%) |
Feb 11, 2020 | 36.66 | 37.26 | 36.59 | 37.07 | 251,570 | +0.72(+1.98%) |
Feb 10, 2020 | 36.03 | 36.35 | 35.97 | 36.35 | 155,769 | +0.20(+0.56%) |
Feb 07, 2020 | 36.36 | 36.69 | 36.02 | 36.15 | 139,834 | -0.33(-0.91%) |
Feb 06, 2020 | 36.70 | 36.74 | 36.26 | 36.48 | 259,199 | -0.02(-0.05%) |
Feb 05, 2020 | 35.91 | 36.59 | 35.70 | 36.50 | 232,013 | +0.90(+2.52%) |
Feb 04, 2020 | 35.11 | 35.61 | 34.98 | 35.60 | 219,106 | +0.91(+2.64%) |
Feb 03, 2020 | 34.24 | 34.69 | 34.11 | 34.69 | 205,822 | +0.73(+2.15%) |
Jan 31, 2020 | 34.35 | 34.35 | 33.84 | 33.96 | 213,430 | -0.65(-1.87%) |
Jan 30, 2020 | 33.89 | 34.62 | 33.84 | 34.60 | 137,855 | +0.47(+1.38%) |
Jan 29, 2020 | 34.92 | 34.92 | 34.12 | 34.13 | 210,496 | -0.66(-1.89%) |
Jan 28, 2020 | 34.78 | 34.97 | 34.56 | 34.79 | 176,119 | +0.22(+0.64%) |
Jan 27, 2020 | 34.46 | 35.04 | 34.32 | 34.57 | 191,232 | -0.62(-1.76%) |
Jan 24, 2020 | 36.11 | 36.36 | 34.97 | 35.18 | 263,758 | -0.68(-1.91%) |
Jan 23, 2020 | 36.14 | 37.00 | 35.77 | 35.87 | 539,867 | -1.28(-3.46%) |
Jan 22, 2020 | 34.61 | 37.42 | 34.55 | 37.15 | 748,076 | +3.65(+10.89%) |
Jan 21, 2020 | 34.03 | 34.03 | 33.46 | 33.50 | 110,555 | -0.64(-1.87%) |
Jan 17, 2020 | 34.62 | 34.65 | 34.06 | 34.14 | 120,785 | -0.17(-0.49%) |
Jan 16, 2020 | 34.29 | 34.59 | 33.92 | 34.31 | 167,466 | +0.25(+0.73%) |
Jan 15, 2020 | 33.92 | 34.19 | 33.82 | 34.06 | 180,791 | -0.05(-0.14%) |
Jan 14, 2020 | 33.94 | 34.16 | 33.68 | 34.10 | 145,935 | +0.06(+0.16%) |
Jan 13, 2020 | 33.70 | 34.08 | 33.45 | 34.05 | 106,437 | +0.37(+1.10%) |
Jan 10, 2020 | 34.08 | 34.17 | 33.59 | 33.68 | 90,264 | -0.19(-0.57%) |
Jan 09, 2020 | 34.27 | 34.31 | 33.79 | 33.87 | 92,704 | -0.16(-0.46%) |
Jan 08, 2020 | 33.64 | 34.13 | 33.64 | 34.03 | 124,512 | +0.44(+1.32%) |
Jan 07, 2020 | 33.93 | 33.96 | 33.44 | 33.59 | 86,888 | -0.59(-1.73%) |
Jan 06, 2020 | 34.07 | 34.28 | 33.73 | 34.18 | 90,187 | -0.26(-0.75%) |
Jan 03, 2020 | 34.26 | 34.60 | 33.96 | 34.44 | 201,417 | -0.29(-0.82%) |