Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.53 | 27.26 | 24.74 | 25.44 | 247,182 | -1.45(-5.38%) |
Mar 30, 2020 | 27.14 | 27.99 | 25.90 | 26.89 | 138,263 | -1.00(-3.60%) |
Mar 27, 2020 | 26.99 | 29.06 | 25.87 | 27.90 | 310,357 | -0.24(-0.87%) |
Mar 26, 2020 | 26.50 | 29.33 | 26.00 | 28.14 | 258,393 | +2.03(+7.77%) |
Mar 25, 2020 | 25.59 | 28.17 | 25.07 | 26.11 | 299,599 | +0.27(+1.05%) |
Mar 24, 2020 | 25.08 | 26.29 | 24.11 | 25.84 | 199,225 | +2.09(+8.82%) |
Mar 23, 2020 | 22.23 | 24.04 | 20.82 | 23.75 | 274,479 | +1.29(+5.73%) |
Mar 20, 2020 | 25.06 | 25.74 | 20.56 | 22.46 | 290,334 | -3.00(-11.77%) |
Mar 19, 2020 | 24.48 | 27.53 | 24.04 | 25.45 | 192,851 | +0.88(+3.59%) |
Mar 18, 2020 | 25.35 | 25.90 | 23.14 | 24.57 | 293,339 | -2.64(-9.70%) |
Mar 17, 2020 | 21.64 | 27.21 | 20.89 | 27.21 | 339,895 | +6.03(+28.46%) |
Mar 16, 2020 | 23.52 | 24.11 | 20.93 | 21.18 | 164,847 | -4.78(-18.41%) |
Mar 13, 2020 | 25.15 | 25.96 | 24.00 | 25.96 | 205,875 | +2.11(+8.86%) |
Mar 12, 2020 | 24.27 | 25.49 | 23.40 | 23.85 | 321,539 | -1.72(-6.72%) |
Mar 11, 2020 | 26.39 | 26.39 | 25.01 | 25.57 | 138,946 | -1.57(-5.78%) |
Mar 10, 2020 | 27.00 | 27.51 | 25.63 | 27.13 | 137,607 | +0.78(+2.96%) |
Mar 09, 2020 | 27.07 | 27.92 | 26.24 | 26.36 | 149,774 | -2.53(-8.75%) |
Mar 06, 2020 | 27.78 | 28.96 | 27.78 | 28.88 | 110,340 | +0.25(+0.89%) |
Mar 05, 2020 | 29.78 | 30.32 | 28.22 | 28.63 | 190,957 | -2.02(-6.59%) |
Mar 04, 2020 | 29.77 | 30.65 | 29.65 | 30.65 | 164,481 | +1.19(+4.05%) |
Mar 03, 2020 | 30.20 | 30.92 | 29.21 | 29.45 | 189,205 | -0.88(-2.91%) |
Mar 02, 2020 | 30.19 | 30.37 | 29.49 | 30.34 | 182,189 | +0.33(+1.10%) |
Feb 28, 2020 | 29.92 | 30.82 | 29.41 | 30.01 | 152,835 | -0.82(-2.65%) |
Feb 27, 2020 | 31.33 | 32.12 | 30.48 | 30.82 | 148,830 | -0.95(-2.98%) |
Feb 26, 2020 | 31.35 | 32.22 | 31.27 | 31.77 | 146,484 | +0.54(+1.74%) |
Feb 25, 2020 | 33.33 | 33.33 | 31.15 | 31.23 | 223,288 | -2.16(-6.47%) |
Feb 24, 2020 | 33.43 | 34.62 | 33.29 | 33.39 | 103,429 | -1.46(-4.20%) |
Feb 21, 2020 | 35.06 | 35.43 | 33.71 | 34.85 | 144,208 | +0.39(+1.12%) |
Feb 20, 2020 | 34.45 | 34.60 | 33.82 | 34.47 | 95,950 | -0.06(-0.16%) |
Feb 19, 2020 | 35.19 | 35.37 | 34.42 | 34.52 | 66,086 | -0.53(-1.50%) |
Feb 18, 2020 | 35.16 | 35.29 | 34.86 | 35.05 | 152,983 | -0.18(-0.51%) |
Feb 14, 2020 | 34.91 | 35.46 | 34.91 | 35.23 | 58,578 | +0.30(+0.86%) |
Feb 13, 2020 | 34.66 | 35.05 | 34.38 | 34.93 | 48,182 | +0.27(+0.79%) |
Feb 12, 2020 | 34.74 | 34.74 | 34.14 | 34.66 | 59,408 | +0.20(+0.57%) |
Feb 11, 2020 | 34.77 | 34.89 | 34.28 | 34.46 | 51,833 | -0.13(-0.38%) |
Feb 10, 2020 | 34.56 | 34.69 | 34.43 | 34.59 | 83,100 | +0.14(+0.41%) |
Feb 07, 2020 | 34.30 | 34.51 | 34.01 | 34.45 | 60,814 | +0.01(+0.03%) |
Feb 06, 2020 | 34.70 | 34.91 | 34.30 | 34.44 | 57,486 | -0.21(-0.60%) |
Feb 05, 2020 | 34.44 | 34.81 | 34.22 | 34.65 | 72,135 | +0.54(+1.57%) |
Feb 04, 2020 | 33.95 | 34.38 | 33.89 | 34.11 | 96,441 | +0.44(+1.31%) |
Feb 03, 2020 | 33.29 | 33.83 | 33.27 | 33.67 | 109,727 | +0.43(+1.30%) |
Jan 31, 2020 | 33.83 | 34.16 | 33.23 | 33.24 | 107,038 | -0.77(-2.26%) |
Jan 30, 2020 | 33.89 | 34.27 | 33.66 | 34.01 | 78,375 | -0.17(-0.49%) |
Jan 29, 2020 | 34.46 | 34.56 | 34.07 | 34.18 | 108,988 | -0.34(-0.98%) |
Jan 28, 2020 | 34.58 | 34.80 | 34.34 | 34.51 | 112,258 | -0.01(-0.03%) |
Jan 27, 2020 | 34.37 | 34.75 | 34.16 | 34.52 | 140,956 | -0.23(-0.68%) |
Jan 24, 2020 | 35.41 | 35.41 | 34.61 | 34.76 | 70,826 | -0.65(-1.83%) |
Jan 23, 2020 | 35.31 | 35.46 | 34.94 | 35.41 | 126,155 | +0.08(+0.24%) |
Jan 22, 2020 | 35.35 | 35.51 | 35.10 | 35.32 | 62,153 | -0.03(-0.08%) |
Jan 21, 2020 | 35.33 | 35.64 | 35.22 | 35.35 | 80,106 | -0.13(-0.37%) |
Jan 17, 2020 | 35.36 | 35.65 | 34.97 | 35.48 | 69,122 | +0.38(+1.10%) |
Jan 16, 2020 | 35.50 | 35.54 | 35.00 | 35.10 | 80,304 | -0.06(-0.16%) |
Jan 15, 2020 | 35.00 | 35.28 | 34.83 | 35.15 | 98,989 | +0.05(+0.13%) |
Jan 14, 2020 | 34.98 | 35.19 | 34.86 | 35.11 | 80,690 | -0.10(-0.29%) |
Jan 13, 2020 | 35.00 | 35.23 | 34.93 | 35.21 | 91,151 | +0.21(+0.59%) |
Jan 10, 2020 | 34.96 | 35.31 | 34.89 | 35.00 | 82,435 | -0.05(-0.13%) |
Jan 09, 2020 | 34.97 | 35.21 | 34.73 | 35.05 | 83,640 | +0.16(+0.46%) |
Jan 08, 2020 | 35.48 | 35.61 | 34.81 | 34.89 | 107,831 | -0.43(-1.22%) |
Jan 07, 2020 | 35.57 | 35.74 | 35.27 | 35.32 | 65,753 | -0.38(-1.05%) |
Jan 06, 2020 | 35.33 | 35.89 | 35.28 | 35.70 | 108,222 | +0.13(+0.37%) |
Jan 03, 2020 | 34.90 | 35.74 | 34.90 | 35.57 | 130,576 | +0.19(+0.53%) |