Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.92 | 26.35 | 24.89 | 26.29 | 1,726,594 | +1.02(+4.02%) |
Mar 30, 2020 | 24.57 | 25.35 | 23.67 | 25.27 | 1,314,864 | +1.06(+4.36%) |
Mar 27, 2020 | 24.38 | 25.13 | 23.44 | 24.21 | 1,093,057 | -0.82(-3.27%) |
Mar 26, 2020 | 23.55 | 25.18 | 23.48 | 25.03 | 1,593,794 | +1.81(+7.78%) |
Mar 25, 2020 | 21.80 | 24.35 | 21.63 | 23.22 | 1,949,170 | +1.42(+6.50%) |
Mar 24, 2020 | 20.80 | 21.94 | 20.46 | 21.81 | 1,260,211 | +1.98(+9.97%) |
Mar 23, 2020 | 21.39 | 22.25 | 19.49 | 19.83 | 1,609,676 | -1.89(-8.70%) |
Mar 20, 2020 | 23.61 | 24.10 | 21.53 | 21.72 | 1,747,601 | -1.62(-6.95%) |
Mar 19, 2020 | 21.54 | 23.52 | 20.27 | 23.34 | 1,535,853 | +1.38(+6.27%) |
Mar 18, 2020 | 22.98 | 23.78 | 21.14 | 21.96 | 1,611,349 | -2.37(-9.75%) |
Mar 17, 2020 | 23.75 | 25.00 | 22.96 | 24.34 | 1,462,857 | +1.02(+4.36%) |
Mar 16, 2020 | 23.76 | 24.77 | 22.64 | 23.32 | 1,284,211 | -2.45(-9.52%) |
Mar 13, 2020 | 23.97 | 25.83 | 22.85 | 25.77 | 2,120,850 | +2.60(+11.24%) |
Mar 12, 2020 | 24.55 | 25.11 | 22.25 | 23.17 | 1,532,647 | -3.18(-12.08%) |
Mar 11, 2020 | 27.21 | 27.49 | 26.03 | 26.35 | 1,329,482 | -1.27(-4.61%) |
Mar 10, 2020 | 27.87 | 28.15 | 26.92 | 27.63 | 1,754,319 | +0.28(+1.02%) |
Mar 09, 2020 | 28.77 | 28.77 | 27.23 | 27.35 | 1,583,859 | -2.41(-8.09%) |
Mar 06, 2020 | 29.29 | 29.77 | 28.98 | 29.76 | 1,739,094 | +0.19(+0.65%) |
Mar 05, 2020 | 29.48 | 29.93 | 29.32 | 29.57 | 897,002 | -0.13(-0.44%) |
Mar 04, 2020 | 29.19 | 29.78 | 29.08 | 29.69 | 791,760 | +0.85(+2.93%) |
Mar 03, 2020 | 28.87 | 29.56 | 28.79 | 28.85 | 1,015,188 | +0.01(+0.02%) |
Mar 02, 2020 | 27.65 | 28.93 | 27.57 | 28.84 | 1,169,187 | +1.25(+4.55%) |
Feb 28, 2020 | 27.98 | 28.05 | 27.38 | 27.59 | 1,269,929 | -0.83(-2.90%) |
Feb 27, 2020 | 29.31 | 29.50 | 28.11 | 28.41 | 842,666 | -1.06(-3.61%) |
Feb 26, 2020 | 29.73 | 29.91 | 29.44 | 29.48 | 659,074 | -0.21(-0.71%) |
Feb 25, 2020 | 29.99 | 30.06 | 29.67 | 29.69 | 474,305 | -0.29(-0.98%) |
Feb 24, 2020 | 29.83 | 30.22 | 29.66 | 29.98 | 471,407 | -0.17(-0.57%) |
Feb 21, 2020 | 30.02 | 30.32 | 30.00 | 30.15 | 621,105 | +0.14(+0.45%) |
Feb 20, 2020 | 30.18 | 30.21 | 29.91 | 30.02 | 335,429 | -0.17(-0.56%) |
Feb 19, 2020 | 30.25 | 30.25 | 30.04 | 30.19 | 365,201 | -0.02(-0.07%) |
Feb 18, 2020 | 30.02 | 30.49 | 29.96 | 30.21 | 540,094 | +0.18(+0.61%) |
Feb 14, 2020 | 29.91 | 30.27 | 29.75 | 30.02 | 447,459 | +0.58(+1.96%) |
Feb 13, 2020 | 29.23 | 29.56 | 28.96 | 29.44 | 559,295 | +0.31(+1.06%) |
Feb 12, 2020 | 29.06 | 29.23 | 28.90 | 29.14 | 270,061 | +0.01(+0.02%) |
Feb 11, 2020 | 29.08 | 29.22 | 29.05 | 29.13 | 371,111 | +0.13(+0.44%) |
Feb 10, 2020 | 28.94 | 29.13 | 28.91 | 29.00 | 309,944 | +0.10(+0.35%) |
Feb 07, 2020 | 29.02 | 29.10 | 28.88 | 28.90 | 290,637 | +0.04(+0.14%) |
Feb 06, 2020 | 28.74 | 28.99 | 28.73 | 28.86 | 385,885 | +0.11(+0.40%) |
Feb 05, 2020 | 28.69 | 28.94 | 28.55 | 28.75 | 403,068 | +0.05(+0.19%) |
Feb 04, 2020 | 29.28 | 29.31 | 28.60 | 28.69 | 854,208 | -0.53(-1.81%) |
Feb 03, 2020 | 29.14 | 29.28 | 29.14 | 29.22 | 532,904 | +0.06(+0.21%) |
Jan 31, 2020 | 29.41 | 29.41 | 29.04 | 29.16 | 496,356 | -0.17(-0.59%) |
Jan 30, 2020 | 29.02 | 29.37 | 29.01 | 29.34 | 541,681 | -0.09(-0.32%) |
Jan 29, 2020 | 29.52 | 29.55 | 29.29 | 29.43 | 509,955 | -0.05(-0.18%) |
Jan 28, 2020 | 29.58 | 29.64 | 29.43 | 29.48 | 1,002,492 | -0.12(-0.41%) |
Jan 27, 2020 | 29.50 | 29.71 | 29.46 | 29.60 | 413,215 | -0.01(-0.02%) |
Jan 24, 2020 | 29.50 | 29.76 | 29.47 | 29.61 | 371,669 | +0.11(+0.36%) |
Jan 23, 2020 | 29.30 | 29.51 | 29.27 | 29.50 | 363,301 | +0.23(+0.80%) |
Jan 22, 2020 | 29.40 | 29.44 | 29.27 | 29.27 | 412,751 | -0.02(-0.07%) |
Jan 21, 2020 | 29.02 | 29.31 | 29.02 | 29.29 | 484,992 | +0.36(+1.25%) |
Jan 17, 2020 | 28.54 | 28.98 | 28.52 | 28.93 | 573,949 | +0.39(+1.36%) |
Jan 16, 2020 | 28.31 | 28.56 | 28.25 | 28.54 | 447,121 | +0.23(+0.83%) |
Jan 15, 2020 | 28.13 | 28.34 | 28.12 | 28.31 | 529,135 | +0.20(+0.71%) |
Jan 14, 2020 | 28.16 | 28.19 | 27.99 | 28.11 | 674,204 | -0.07(-0.24%) |
Jan 13, 2020 | 28.07 | 28.25 | 28.03 | 28.17 | 317,626 | +0.11(+0.41%) |
Jan 10, 2020 | 27.93 | 28.08 | 27.91 | 28.06 | 441,039 | +0.21(+0.74%) |
Jan 09, 2020 | 27.96 | 27.98 | 27.65 | 27.85 | 593,299 | -0.04(-0.14%) |
Jan 08, 2020 | 27.83 | 27.95 | 27.73 | 27.89 | 692,216 | +0.07(+0.24%) |
Jan 07, 2020 | 27.85 | 27.94 | 27.73 | 27.83 | 537,424 | -0.03(-0.10%) |
Jan 06, 2020 | 27.84 | 27.96 | 27.84 | 27.85 | 371,669 | +0.06(+0.22%) |
Jan 03, 2020 | 27.58 | 27.91 | 27.42 | 27.79 | 474,080 | +0.13(+0.46%) |