Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.78 | 23.78 | 22.75 | 22.90 | 1,970 | -0.30(-1.29%) |
Mar 30, 2020 | 23.29 | 23.30 | 23.00 | 23.20 | 22,500 | +0.51(+2.25%) |
Mar 27, 2020 | 22.66 | 22.75 | 22.44 | 22.69 | 8,123 | -0.45(-1.94%) |
Mar 26, 2020 | 23.14 | 23.21 | 23.07 | 23.14 | 2,413 | +0.04(+0.17%) |
Mar 25, 2020 | 22.47 | 23.21 | 22.47 | 23.10 | 2,976 | +1.01(+4.57%) |
Mar 24, 2020 | 21.39 | 22.09 | 21.39 | 22.09 | 559 | +1.99(+9.90%) |
Mar 23, 2020 | 20.52 | 20.52 | 19.85 | 20.10 | 1,490 | -0.40(-1.95%) |
Mar 20, 2020 | 22.16 | 22.16 | 20.50 | 20.50 | 18,960 | -1.66(-7.49%) |
Mar 19, 2020 | 22.00 | 22.16 | 21.75 | 22.16 | 925 | +1.26(+6.03%) |
Mar 18, 2020 | 21.13 | 21.13 | 20.90 | 20.90 | 1,311 | -1.75(-7.73%) |
Mar 17, 2020 | 21.44 | 22.65 | 21.44 | 22.65 | 2,152 | +1.16(+5.40%) |
Mar 16, 2020 | 21.36 | 22.76 | 21.36 | 21.49 | 8,369 | -2.61(-10.83%) |
Mar 13, 2020 | 23.56 | 24.10 | 22.71 | 24.10 | 11,685 | +1.47(+6.50%) |
Mar 12, 2020 | 23.75 | 23.82 | 22.63 | 22.63 | 30,580 | -2.27(-9.12%) |
Mar 11, 2020 | 25.14 | 25.21 | 24.86 | 24.90 | 3,468 | -0.85(-3.30%) |
Mar 10, 2020 | 25.20 | 25.75 | 24.75 | 25.75 | 3,256 | +0.91(+3.66%) |
Mar 09, 2020 | 24.90 | 25.11 | 24.08 | 24.84 | 7,219 | -0.66(-2.59%) |
Mar 06, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 281 | -0.66(-2.52%) |
Mar 05, 2020 | 26.71 | 26.71 | 26.16 | 26.16 | 3,320 | -0.93(-3.43%) |
Mar 04, 2020 | 26.70 | 27.09 | 26.50 | 27.09 | 9,155 | +0.99(+3.79%) |
Mar 03, 2020 | 26.99 | 27.00 | 26.10 | 26.10 | 12,441 | -0.49(-1.84%) |
Mar 02, 2020 | 26.19 | 26.59 | 25.75 | 26.59 | 8,919 | +0.89(+3.46%) |
Feb 28, 2020 | 25.72 | 25.75 | 25.00 | 25.70 | 33,916 | -1.18(-4.39%) |
Feb 27, 2020 | 26.75 | 26.88 | 26.40 | 26.88 | 7,745 | -0.20(-0.74%) |
Feb 26, 2020 | 27.70 | 27.70 | 27.00 | 27.08 | 6,970 | +0.02(+0.07%) |
Feb 25, 2020 | 27.75 | 27.75 | 27.01 | 27.06 | 3,435 | -0.95(-3.39%) |
Feb 24, 2020 | 28.09 | 28.09 | 27.82 | 28.01 | 1,825 | -0.68(-2.37%) |
Feb 21, 2020 | 29.21 | 29.21 | 28.69 | 28.69 | 1,025 | -0.61(-2.08%) |
Feb 20, 2020 | 29.35 | 29.35 | 29.30 | 29.30 | 925 | -0.01(-0.03%) |
Feb 19, 2020 | 29.60 | 29.60 | 29.31 | 29.31 | 1,385 | +0.07(+0.24%) |
Feb 18, 2020 | 29.31 | 29.31 | 29.23 | 29.24 | 818 | -0.14(-0.48%) |
Feb 14, 2020 | 29.38 | 29.38 | 29.38 | 0 | -0.03(-0.10%) | |
Feb 13, 2020 | 29.32 | 29.46 | 29.25 | 29.41 | 2,540 | +0.05(+0.17%) |
Feb 12, 2020 | 29.48 | 29.48 | 29.25 | 29.36 | 2,864 | +0.21(+0.72%) |
Feb 11, 2020 | 29.05 | 29.22 | 29.05 | 29.15 | 2,437 | +0.25(+0.87%) |
Feb 10, 2020 | 28.81 | 28.90 | 28.81 | 28.90 | 558 | +0.20(+0.70%) |
Feb 07, 2020 | 28.98 | 28.98 | 28.70 | 28.70 | 2,818 | -0.18(-0.62%) |
Feb 06, 2020 | 28.88 | 28.88 | 28.88 | 28.88 | 1,089 | +0.07(+0.24%) |
Feb 05, 2020 | 28.75 | 28.81 | 28.75 | 28.81 | 818 | +0.27(+0.95%) |
Feb 04, 2020 | 28.59 | 28.59 | 28.54 | 28.54 | 1,405 | +0.54(+1.93%) |
Feb 03, 2020 | 27.90 | 28.05 | 27.90 | 28.00 | 2,001 | +0.36(+1.30%) |
Jan 31, 2020 | 27.68 | 27.74 | 27.64 | 27.64 | 7,401 | -0.52(-1.85%) |
Jan 30, 2020 | 28.15 | 28.16 | 28.15 | 28.16 | 1,881 | -0.16(-0.56%) |
Jan 29, 2020 | 28.33 | 28.43 | 28.32 | 28.32 | 3,418 | +0.06(+0.21%) |
Jan 28, 2020 | 28.26 | 28.26 | 28.26 | 28.26 | 1,186 | +0.23(+0.82%) |
Jan 27, 2020 | 28.20 | 28.20 | 28.03 | 28.03 | 4,773 | -0.40(-1.41%) |
Jan 24, 2020 | 28.78 | 28.78 | 28.40 | 28.43 | 6,456 | -0.14(-0.49%) |
Jan 23, 2020 | 28.54 | 28.57 | 28.49 | 28.57 | 2,277 | -0.08(-0.28%) |
Jan 22, 2020 | 28.57 | 28.69 | 28.57 | 28.65 | 2,330 | +0.27(+0.95%) |
Jan 21, 2020 | 28.40 | 28.44 | 28.35 | 28.38 | 4,077 | -0.07(-0.25%) |
Jan 20, 2020 | 28.54 | 28.54 | 28.45 | 28.45 | 2,223 | +0.02(+0.07%) |
Jan 17, 2020 | 28.48 | 28.48 | 28.34 | 28.43 | 1,911 | +0.22(+0.78%) |
Jan 16, 2020 | 28.21 | 28.21 | 28.21 | 28.21 | 323 | +0.18(+0.64%) |
Jan 15, 2020 | 28.11 | 28.11 | 28.03 | 28.03 | 1,525 | +0.01(+0.04%) |
Jan 14, 2020 | 28.27 | 28.27 | 28.01 | 28.02 | 3,374 | +0.04(+0.14%) |
Jan 13, 2020 | 27.72 | 27.98 | 27.72 | 27.98 | 5,065 | +0.17(+0.61%) |
Jan 10, 2020 | 27.73 | 27.84 | 27.73 | 27.81 | 6,161 | -0.14(-0.50%) |
Jan 09, 2020 | 27.84 | 27.96 | 27.84 | 27.95 | 2,476 | +0.33(+1.19%) |
Jan 08, 2020 | 27.40 | 27.62 | 27.40 | 27.62 | 1,571 | +0.28(+1.02%) |
Jan 07, 2020 | 27.28 | 27.34 | 27.28 | 27.34 | 200 | +0.05(+0.18%) |
Jan 06, 2020 | 27.29 | 27.29 | 27.29 | 25 | +0.00(+0.00%) | |
Jan 03, 2020 | 27.29 | 27.29 | 27.29 | 25 | -0.11(-0.40%) |