Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.45 | 20.20 | 19.42 | 19.84 | 76,816 | +0.60(+3.13%) |
Mar 30, 2020 | 19.50 | 19.59 | 19.12 | 19.24 | 138,642 | +0.13(+0.67%) |
Mar 27, 2020 | 19.38 | 19.72 | 19.10 | 19.11 | 20,822 | -1.19(-5.85%) |
Mar 26, 2020 | 20.14 | 20.68 | 19.60 | 20.30 | 99,731 | +0.83(+4.28%) |
Mar 25, 2020 | 19.13 | 19.47 | 18.95 | 19.46 | 29,739 | +1.19(+6.49%) |
Mar 24, 2020 | 19.66 | 19.66 | 17.82 | 18.28 | 189,503 | +0.10(+0.55%) |
Mar 23, 2020 | 18.81 | 18.81 | 18.18 | 18.18 | 48,766 | -0.49(-2.65%) |
Mar 20, 2020 | 19.88 | 19.88 | 18.59 | 18.67 | 25,825 | -0.40(-2.12%) |
Mar 19, 2020 | 18.68 | 19.59 | 18.23 | 19.08 | 13,226 | +0.58(+3.16%) |
Mar 18, 2020 | 19.46 | 20.12 | 18.49 | 18.49 | 33,943 | -2.38(-11.41%) |
Mar 17, 2020 | 20.47 | 21.22 | 20.40 | 20.87 | 18,562 | +1.01(+5.08%) |
Mar 16, 2020 | 19.27 | 21.00 | 19.27 | 19.86 | 58,990 | -2.06(-9.39%) |
Mar 13, 2020 | 22.16 | 22.16 | 21.10 | 21.92 | 170,538 | +0.56(+2.62%) |
Mar 12, 2020 | 22.11 | 22.87 | 21.12 | 21.36 | 225,921 | -2.87(-11.85%) |
Mar 11, 2020 | 25.57 | 25.57 | 24.20 | 24.23 | 101,680 | -1.58(-6.13%) |
Mar 10, 2020 | 25.51 | 25.86 | 25.14 | 25.81 | 26,047 | +1.01(+4.09%) |
Mar 09, 2020 | 24.97 | 25.66 | 24.77 | 24.80 | 23,282 | -1.80(-6.75%) |
Mar 06, 2020 | 27.36 | 27.38 | 26.41 | 26.60 | 22,218 | -0.85(-3.10%) |
Mar 05, 2020 | 27.83 | 27.83 | 27.41 | 27.45 | 4,806 | -0.57(-2.02%) |
Mar 04, 2020 | 27.74 | 28.02 | 27.54 | 28.01 | 13,844 | +0.77(+2.83%) |
Mar 03, 2020 | 27.48 | 27.88 | 27.20 | 27.24 | 146,120 | -0.17(-0.63%) |
Mar 02, 2020 | 26.83 | 27.42 | 26.68 | 27.41 | 14,066 | +0.56(+2.08%) |
Feb 28, 2020 | 26.46 | 26.85 | 26.22 | 26.85 | 208,577 | -0.23(-0.86%) |
Feb 27, 2020 | 28.00 | 28.03 | 27.04 | 27.09 | 234,374 | -1.15(-4.08%) |
Feb 26, 2020 | 28.24 | 28.47 | 28.23 | 28.24 | 62,173 | -0.12(-0.42%) |
Feb 25, 2020 | 29.16 | 29.18 | 28.32 | 28.36 | 39,505 | -0.84(-2.89%) |
Feb 24, 2020 | 29.21 | 29.30 | 28.94 | 29.20 | 55,814 | -0.52(-1.74%) |
Feb 21, 2020 | 29.73 | 29.79 | 29.66 | 29.72 | 5,700 | -0.01(-0.03%) |
Feb 20, 2020 | 29.83 | 29.83 | 29.67 | 29.73 | 4,194 | -0.03(-0.09%) |
Feb 19, 2020 | 29.62 | 29.81 | 29.62 | 29.75 | 12,090 | +0.27(+0.91%) |
Feb 18, 2020 | 29.43 | 29.51 | 29.36 | 29.48 | 8,675 | -0.23(-0.79%) |
Feb 14, 2020 | 29.71 | 29.72 | 29.56 | 29.72 | 7,096 | -0.09(-0.29%) |
Feb 13, 2020 | 29.49 | 29.85 | 29.49 | 29.80 | 15,329 | -0.09(-0.32%) |
Feb 12, 2020 | 29.79 | 29.95 | 29.79 | 29.90 | 10,768 | +0.20(+0.67%) |
Feb 11, 2020 | 29.65 | 29.89 | 29.62 | 29.70 | 28,179 | +0.21(+0.70%) |
Feb 10, 2020 | 29.58 | 29.72 | 29.49 | 29.49 | 172,298 | -0.16(-0.55%) |
Feb 07, 2020 | 29.90 | 29.90 | 29.63 | 29.66 | 24,894 | -0.43(-1.43%) |
Feb 06, 2020 | 30.49 | 30.53 | 29.79 | 30.09 | 40,231 | -0.34(-1.13%) |
Feb 05, 2020 | 30.27 | 30.58 | 30.27 | 30.43 | 36,349 | +0.24(+0.80%) |
Feb 04, 2020 | 29.61 | 30.25 | 29.61 | 30.19 | 33,045 | +0.73(+2.48%) |
Feb 03, 2020 | 29.54 | 29.70 | 29.31 | 29.46 | 160,759 | -0.15(-0.49%) |
Jan 31, 2020 | 29.96 | 29.96 | 29.60 | 29.61 | 26,871 | -0.35(-1.18%) |
Jan 30, 2020 | 30.28 | 30.28 | 29.85 | 29.96 | 24,957 | -0.32(-1.05%) |
Jan 29, 2020 | 30.45 | 30.52 | 30.18 | 30.28 | 44,935 | -0.28(-0.90%) |
Jan 28, 2020 | 30.55 | 30.65 | 30.46 | 30.55 | 28,913 | -0.09(-0.31%) |
Jan 27, 2020 | 30.74 | 31.01 | 30.53 | 30.65 | 31,202 | -0.75(-2.38%) |
Jan 24, 2020 | 31.78 | 31.78 | 31.33 | 31.39 | 12,447 | -0.27(-0.84%) |
Jan 23, 2020 | 31.52 | 31.66 | 31.42 | 31.66 | 99,047 | -0.09(-0.27%) |
Jan 22, 2020 | 31.75 | 31.83 | 31.69 | 31.75 | 46,562 | +0.19(+0.60%) |
Jan 21, 2020 | 31.64 | 31.68 | 31.53 | 31.56 | 32,481 | -0.17(-0.54%) |
Jan 17, 2020 | 31.61 | 31.76 | 31.53 | 31.73 | 51,766 | +0.12(+0.38%) |
Jan 16, 2020 | 31.51 | 31.66 | 31.51 | 31.61 | 31,634 | +0.09(+0.30%) |
Jan 15, 2020 | 31.49 | 31.56 | 31.43 | 31.51 | 29,424 | +0.02(+0.05%) |
Jan 14, 2020 | 31.27 | 31.57 | 31.27 | 31.50 | 39,507 | +0.09(+0.30%) |
Jan 13, 2020 | 31.62 | 31.62 | 31.27 | 31.40 | 55,170 | -0.06(-0.19%) |
Jan 10, 2020 | 31.79 | 31.79 | 31.38 | 31.46 | 61,305 | +0.03(+0.08%) |
Jan 09, 2020 | 31.47 | 31.58 | 31.36 | 31.44 | 46,583 | -0.11(-0.35%) |
Jan 08, 2020 | 31.65 | 31.73 | 31.48 | 31.55 | 41,076 | -0.11(-0.35%) |
Jan 07, 2020 | 31.94 | 31.94 | 31.60 | 31.66 | 19,088 | -0.13(-0.41%) |
Jan 06, 2020 | 31.64 | 31.82 | 31.64 | 31.79 | 12,368 | +0.03(+0.11%) |
Jan 03, 2020 | 32.12 | 32.12 | 31.70 | 31.75 | 17,798 | -0.26(-0.81%) |