Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.56 | 24.72 | 23.14 | 23.87 | 174,393 | +0.37(+1.59%) |
Mar 30, 2020 | 21.78 | 23.49 | 21.73 | 23.49 | 179,531 | +1.75(+8.06%) |
Mar 27, 2020 | 22.56 | 22.80 | 21.54 | 21.74 | 121,850 | -1.46(-6.28%) |
Mar 26, 2020 | 21.91 | 23.57 | 20.90 | 23.20 | 150,320 | +1.30(+5.95%) |
Mar 25, 2020 | 21.94 | 23.19 | 20.67 | 21.89 | 179,799 | -0.18(-0.82%) |
Mar 24, 2020 | 20.40 | 23.18 | 20.40 | 22.08 | 166,790 | +1.93(+9.61%) |
Mar 23, 2020 | 20.21 | 21.40 | 17.97 | 20.14 | 230,369 | -0.34(-1.68%) |
Mar 20, 2020 | 22.69 | 23.36 | 20.32 | 20.49 | 249,025 | -2.19(-9.67%) |
Mar 19, 2020 | 23.98 | 24.35 | 21.54 | 22.68 | 216,874 | -1.35(-5.62%) |
Mar 18, 2020 | 23.10 | 24.89 | 22.20 | 24.03 | 193,130 | -0.27(-1.10%) |
Mar 17, 2020 | 21.23 | 24.56 | 20.78 | 24.30 | 213,001 | +3.15(+14.90%) |
Mar 16, 2020 | 23.37 | 23.41 | 20.97 | 21.15 | 205,592 | -2.27(-9.69%) |
Mar 13, 2020 | 21.49 | 23.55 | 21.07 | 23.42 | 310,002 | +2.94(+14.36%) |
Mar 12, 2020 | 24.03 | 24.34 | 20.34 | 20.48 | 232,556 | -4.52(-18.08%) |
Mar 11, 2020 | 25.37 | 25.89 | 24.40 | 25.00 | 202,713 | -0.80(-3.12%) |
Mar 10, 2020 | 25.69 | 26.01 | 24.50 | 25.80 | 296,026 | +0.37(+1.47%) |
Mar 09, 2020 | 25.98 | 26.62 | 25.22 | 25.43 | 181,846 | -1.39(-5.18%) |
Mar 06, 2020 | 27.08 | 27.98 | 26.24 | 26.82 | 153,905 | -0.80(-2.91%) |
Mar 05, 2020 | 28.01 | 28.42 | 27.10 | 27.62 | 114,957 | -0.72(-2.53%) |
Mar 04, 2020 | 27.91 | 28.42 | 27.79 | 28.34 | 64,191 | +0.66(+2.39%) |
Mar 03, 2020 | 27.98 | 27.98 | 27.12 | 27.68 | 108,458 | -0.12(-0.45%) |
Mar 02, 2020 | 27.18 | 27.93 | 26.85 | 27.80 | 152,744 | +0.60(+2.20%) |
Feb 28, 2020 | 27.76 | 27.99 | 26.74 | 27.20 | 212,982 | -1.18(-4.15%) |
Feb 27, 2020 | 27.88 | 28.39 | 26.44 | 28.38 | 245,772 | +0.23(+0.83%) |
Feb 26, 2020 | 28.46 | 28.75 | 28.03 | 28.15 | 102,265 | -0.28(-0.97%) |
Feb 25, 2020 | 28.54 | 29.03 | 28.17 | 28.43 | 173,665 | -0.26(-0.90%) |
Feb 24, 2020 | 28.45 | 28.87 | 28.12 | 28.68 | 144,324 | -0.31(-1.09%) |
Feb 21, 2020 | 29.32 | 29.32 | 28.73 | 29.00 | 89,781 | -0.34(-1.17%) |
Feb 20, 2020 | 29.29 | 29.59 | 29.10 | 29.34 | 123,927 | +0.09(+0.29%) |
Feb 19, 2020 | 28.98 | 29.43 | 28.63 | 29.26 | 145,219 | +0.35(+1.22%) |
Feb 18, 2020 | 28.72 | 29.01 | 28.53 | 28.90 | 95,574 | +0.16(+0.56%) |
Feb 14, 2020 | 28.46 | 28.89 | 28.38 | 28.74 | 78,990 | +0.26(+0.90%) |
Feb 13, 2020 | 28.83 | 29.42 | 28.35 | 28.48 | 109,335 | -0.39(-1.36%) |
Feb 12, 2020 | 28.03 | 29.01 | 28.01 | 28.87 | 258,755 | +0.91(+3.24%) |
Feb 11, 2020 | 27.19 | 28.06 | 27.19 | 27.97 | 123,460 | +0.77(+2.83%) |
Feb 10, 2020 | 27.97 | 28.99 | 26.87 | 27.20 | 387,602 | -0.76(-2.71%) |
Feb 07, 2020 | 26.86 | 30.90 | 26.73 | 27.96 | 1,003,310 | -6.78(-19.51%) |
Feb 06, 2020 | 35.03 | 35.97 | 34.30 | 34.74 | 86,597 | -0.24(-0.68%) |
Feb 05, 2020 | 34.70 | 35.05 | 34.60 | 34.97 | 104,438 | +0.47(+1.36%) |
Feb 04, 2020 | 34.41 | 34.96 | 34.22 | 34.51 | 96,120 | +0.30(+0.86%) |
Feb 03, 2020 | 34.51 | 35.16 | 33.85 | 34.21 | 81,722 | -0.14(-0.40%) |
Jan 31, 2020 | 33.99 | 35.65 | 33.62 | 34.35 | 167,410 | +0.29(+0.85%) |
Jan 30, 2020 | 33.92 | 34.33 | 33.54 | 34.06 | 94,356 | -0.04(-0.11%) |
Jan 29, 2020 | 35.06 | 35.11 | 34.02 | 34.10 | 67,513 | -0.95(-2.70%) |
Jan 28, 2020 | 35.21 | 35.73 | 34.89 | 35.04 | 48,712 | -0.04(-0.11%) |
Jan 27, 2020 | 34.36 | 35.38 | 33.98 | 35.08 | 77,654 | +0.26(+0.74%) |
Jan 24, 2020 | 35.10 | 35.10 | 34.60 | 34.82 | 59,819 | -0.18(-0.52%) |
Jan 23, 2020 | 35.20 | 35.64 | 34.75 | 35.00 | 134,146 | -0.13(-0.38%) |
Jan 22, 2020 | 35.39 | 35.56 | 34.89 | 35.14 | 65,016 | -0.13(-0.38%) |
Jan 21, 2020 | 35.07 | 35.59 | 34.81 | 35.27 | 102,308 | +0.08(+0.22%) |
Jan 17, 2020 | 35.32 | 35.62 | 35.08 | 35.19 | 91,876 | -0.12(-0.35%) |
Jan 16, 2020 | 36.01 | 36.09 | 35.10 | 35.32 | 172,763 | -0.57(-1.60%) |
Jan 15, 2020 | 35.89 | 36.41 | 35.29 | 35.89 | 59,330 | -0.15(-0.42%) |
Jan 14, 2020 | 36.56 | 36.76 | 35.96 | 36.04 | 76,574 | -0.67(-1.82%) |
Jan 13, 2020 | 35.62 | 36.88 | 35.48 | 36.71 | 145,495 | +1.02(+2.86%) |
Jan 10, 2020 | 35.44 | 35.80 | 35.18 | 35.69 | 80,038 | +0.18(+0.51%) |
Jan 09, 2020 | 35.60 | 35.80 | 35.49 | 35.51 | 150,475 | +0.18(+0.51%) |
Jan 08, 2020 | 35.04 | 35.59 | 34.63 | 35.33 | 128,273 | +0.28(+0.79%) |
Jan 07, 2020 | 34.63 | 35.08 | 34.46 | 35.05 | 148,580 | +0.35(+1.02%) |
Jan 06, 2020 | 34.33 | 34.76 | 34.18 | 34.70 | 76,112 | +0.15(+0.44%) |
Jan 03, 2020 | 33.81 | 34.65 | 33.49 | 34.54 | 102,352 | +0.37(+1.09%) |