Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.83 | 22.93 | 21.64 | 22.77 | 376,964 | +0.70(+3.17%) |
Mar 30, 2020 | 22.73 | 22.93 | 21.72 | 22.07 | 251,373 | -0.57(-2.53%) |
Mar 27, 2020 | 22.82 | 22.95 | 21.61 | 22.64 | 273,027 | -0.97(-4.09%) |
Mar 26, 2020 | 21.71 | 23.65 | 21.71 | 23.61 | 556,565 | +2.09(+9.71%) |
Mar 25, 2020 | 21.77 | 22.95 | 21.52 | 21.52 | 530,513 | -0.36(-1.67%) |
Mar 24, 2020 | 21.69 | 22.10 | 20.26 | 21.88 | 482,569 | +1.14(+5.51%) |
Mar 23, 2020 | 20.97 | 21.24 | 19.70 | 20.74 | 357,578 | +0.01(+0.05%) |
Mar 20, 2020 | 22.41 | 22.65 | 20.47 | 20.73 | 502,122 | -1.77(-7.88%) |
Mar 19, 2020 | 21.67 | 24.15 | 21.20 | 22.50 | 347,009 | +0.71(+3.26%) |
Mar 18, 2020 | 24.59 | 24.73 | 21.18 | 21.79 | 387,174 | -3.14(-12.61%) |
Mar 17, 2020 | 21.85 | 24.94 | 21.69 | 24.94 | 334,987 | +3.22(+14.84%) |
Mar 16, 2020 | 21.07 | 22.90 | 20.48 | 21.71 | 292,162 | -1.23(-5.37%) |
Mar 13, 2020 | 22.71 | 23.83 | 22.40 | 22.95 | 435,971 | +1.16(+5.34%) |
Mar 12, 2020 | 22.02 | 23.22 | 21.24 | 21.78 | 409,818 | -0.77(-3.41%) |
Mar 11, 2020 | 22.33 | 22.66 | 22.15 | 22.55 | 345,443 | -0.49(-2.14%) |
Mar 10, 2020 | 23.04 | 23.25 | 21.91 | 23.04 | 362,434 | +0.62(+2.77%) |
Mar 09, 2020 | 22.67 | 22.92 | 21.65 | 22.42 | 393,322 | -1.70(-7.03%) |
Mar 06, 2020 | 24.44 | 25.01 | 23.92 | 24.12 | 189,830 | -0.95(-3.78%) |
Mar 05, 2020 | 26.11 | 26.22 | 24.94 | 25.06 | 291,449 | -1.61(-6.02%) |
Mar 04, 2020 | 26.35 | 26.71 | 25.91 | 26.67 | 229,988 | +0.36(+1.39%) |
Mar 03, 2020 | 26.23 | 26.94 | 25.74 | 26.31 | 357,689 | -0.06(-0.22%) |
Mar 02, 2020 | 25.04 | 26.51 | 25.04 | 26.37 | 251,582 | +1.38(+5.52%) |
Feb 28, 2020 | 23.53 | 24.99 | 23.08 | 24.99 | 355,818 | +0.34(+1.40%) |
Feb 27, 2020 | 26.27 | 26.27 | 23.65 | 24.64 | 251,937 | -2.99(-10.81%) |
Feb 26, 2020 | 27.82 | 28.18 | 27.42 | 27.63 | 122,594 | -0.01(-0.04%) |
Feb 25, 2020 | 28.28 | 28.29 | 27.48 | 27.64 | 170,003 | -0.64(-2.27%) |
Feb 24, 2020 | 28.43 | 28.58 | 28.28 | 28.28 | 78,409 | -0.95(-3.24%) |
Feb 21, 2020 | 29.08 | 29.36 | 28.88 | 29.22 | 92,835 | +0.20(+0.68%) |
Feb 20, 2020 | 28.31 | 29.07 | 28.31 | 29.03 | 169,875 | +0.62(+2.19%) |
Feb 19, 2020 | 28.34 | 28.48 | 28.20 | 28.41 | 76,575 | +0.18(+0.63%) |
Feb 18, 2020 | 27.93 | 28.31 | 27.80 | 28.23 | 145,451 | +0.20(+0.70%) |
Feb 14, 2020 | 28.32 | 28.32 | 27.98 | 28.03 | 124,896 | -0.29(-1.01%) |
Feb 13, 2020 | 28.30 | 28.47 | 28.00 | 28.32 | 88,232 | -0.04(-0.14%) |
Feb 12, 2020 | 28.47 | 28.50 | 28.35 | 28.36 | 53,440 | +0.11(+0.38%) |
Feb 11, 2020 | 28.20 | 28.53 | 28.15 | 28.25 | 73,303 | +0.16(+0.56%) |
Feb 10, 2020 | 28.01 | 28.16 | 27.73 | 28.09 | 70,359 | +0.06(+0.21%) |
Feb 07, 2020 | 28.30 | 28.30 | 27.67 | 28.03 | 160,305 | -0.43(-1.52%) |
Feb 06, 2020 | 29.05 | 29.10 | 28.32 | 28.46 | 98,531 | -0.40(-1.40%) |
Feb 05, 2020 | 29.28 | 29.29 | 28.81 | 28.87 | 145,200 | -0.22(-0.75%) |
Feb 04, 2020 | 28.83 | 29.23 | 28.56 | 29.09 | 124,515 | +0.63(+2.22%) |
Feb 03, 2020 | 28.43 | 28.79 | 28.12 | 28.45 | 90,985 | +0.14(+0.49%) |
Jan 31, 2020 | 29.15 | 29.20 | 28.11 | 28.32 | 131,288 | -1.01(-3.43%) |
Jan 30, 2020 | 29.00 | 29.36 | 28.93 | 29.32 | 72,663 | +0.03(+0.10%) |
Jan 29, 2020 | 29.42 | 29.61 | 29.25 | 29.29 | 82,637 | -0.18(-0.60%) |
Jan 28, 2020 | 29.51 | 29.62 | 29.30 | 29.47 | 98,084 | +0.05(+0.17%) |
Jan 27, 2020 | 29.37 | 29.69 | 29.27 | 29.42 | 118,638 | -0.38(-1.29%) |
Jan 24, 2020 | 30.15 | 30.21 | 29.63 | 29.80 | 119,113 | -0.33(-1.08%) |
Jan 23, 2020 | 30.04 | 30.23 | 29.68 | 30.13 | 121,840 | -0.04(-0.13%) |
Jan 22, 2020 | 30.40 | 30.51 | 30.00 | 30.17 | 108,661 | -0.12(-0.39%) |
Jan 21, 2020 | 30.97 | 31.04 | 30.27 | 30.29 | 93,331 | -0.83(-2.66%) |
Jan 17, 2020 | 31.55 | 31.55 | 31.04 | 31.12 | 100,241 | -0.24(-0.75%) |
Jan 16, 2020 | 31.06 | 31.39 | 31.00 | 31.35 | 109,399 | +0.47(+1.53%) |
Jan 15, 2020 | 30.49 | 30.90 | 30.46 | 30.88 | 188,491 | +0.32(+1.03%) |
Jan 14, 2020 | 30.67 | 30.86 | 30.49 | 30.56 | 123,063 | -0.19(-0.61%) |
Jan 13, 2020 | 30.59 | 30.77 | 30.49 | 30.75 | 90,997 | +0.15(+0.48%) |
Jan 10, 2020 | 30.86 | 30.90 | 30.51 | 30.60 | 110,692 | -0.23(-0.74%) |
Jan 09, 2020 | 30.99 | 31.07 | 30.74 | 30.83 | 103,088 | -0.06(-0.19%) |
Jan 08, 2020 | 30.86 | 30.99 | 30.64 | 30.89 | 156,510 | +0.02(+0.08%) |
Jan 07, 2020 | 30.97 | 31.13 | 30.74 | 30.86 | 158,248 | -0.25(-0.81%) |
Jan 06, 2020 | 31.16 | 31.28 | 30.82 | 31.12 | 172,959 | -0.19(-0.60%) |
Jan 03, 2020 | 30.47 | 31.39 | 30.43 | 31.30 | 229,196 | +0.60(+1.96%) |