Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.29 | 21.40 | 19.81 | 20.08 | 139,660 | -0.42(-2.05%) |
Mar 30, 2020 | 19.01 | 21.18 | 19.01 | 20.50 | 130,946 | +1.22(+6.33%) |
Mar 27, 2020 | 20.33 | 20.92 | 19.25 | 19.28 | 72,200 | -1.71(-8.15%) |
Mar 26, 2020 | 21.15 | 22.30 | 20.80 | 20.99 | 98,062 | +0.00(+0.00%) |
Mar 25, 2020 | 20.97 | 21.96 | 19.38 | 20.99 | 48,442 | +0.15(+0.72%) |
Mar 24, 2020 | 19.12 | 20.84 | 18.96 | 20.84 | 107,087 | +2.56(+14.00%) |
Mar 23, 2020 | 17.54 | 18.76 | 16.56 | 18.28 | 160,510 | +0.33(+1.84%) |
Mar 20, 2020 | 18.78 | 19.19 | 17.64 | 17.95 | 129,800 | -0.65(-3.49%) |
Mar 19, 2020 | 17.89 | 19.19 | 17.79 | 18.60 | 97,229 | +0.82(+4.61%) |
Mar 18, 2020 | 19.11 | 19.73 | 17.55 | 17.78 | 125,121 | -2.38(-11.81%) |
Mar 17, 2020 | 19.01 | 20.16 | 18.19 | 20.16 | 99,430 | +1.43(+7.63%) |
Mar 16, 2020 | 21.42 | 22.33 | 18.64 | 18.73 | 81,043 | -3.74(-16.64%) |
Mar 13, 2020 | 23.15 | 23.50 | 21.86 | 22.47 | 121,200 | +0.12(+0.54%) |
Mar 12, 2020 | 23.50 | 23.68 | 19.70 | 22.35 | 225,119 | -1.73(-7.18%) |
Mar 11, 2020 | 23.43 | 24.67 | 23.38 | 24.08 | 74,864 | +0.49(+2.08%) |
Mar 10, 2020 | 24.19 | 24.35 | 21.91 | 23.59 | 130,478 | -0.08(-0.34%) |
Mar 09, 2020 | 25.47 | 25.47 | 23.44 | 23.67 | 119,113 | -3.11(-11.61%) |
Mar 06, 2020 | 26.75 | 26.99 | 26.32 | 26.78 | 75,400 | -0.38(-1.40%) |
Mar 05, 2020 | 27.27 | 28.39 | 26.95 | 27.16 | 85,865 | -0.53(-1.91%) |
Mar 04, 2020 | 27.82 | 27.82 | 27.20 | 27.69 | 152,722 | +0.15(+0.54%) |
Mar 03, 2020 | 27.32 | 28.66 | 27.32 | 27.54 | 89,740 | +0.10(+0.36%) |
Mar 02, 2020 | 27.14 | 27.66 | 26.80 | 27.44 | 286,400 | -0.03(-0.11%) |
Feb 28, 2020 | 27.09 | 27.56 | 26.66 | 27.47 | 101,300 | +0.02(+0.07%) |
Feb 27, 2020 | 28.01 | 28.70 | 27.45 | 27.45 | 82,428 | -0.92(-3.24%) |
Feb 26, 2020 | 28.86 | 29.01 | 28.08 | 28.37 | 85,288 | -0.49(-1.70%) |
Feb 25, 2020 | 30.06 | 30.27 | 28.86 | 28.86 | 91,987 | -1.12(-3.74%) |
Feb 24, 2020 | 30.07 | 30.13 | 29.58 | 29.98 | 83,115 | -0.61(-1.99%) |
Feb 21, 2020 | 30.83 | 30.83 | 30.12 | 30.59 | 92,300 | -0.40(-1.29%) |
Feb 20, 2020 | 31.72 | 31.73 | 30.53 | 30.99 | 133,788 | -1.03(-3.22%) |
Feb 19, 2020 | 31.74 | 32.35 | 30.99 | 32.02 | 216,093 | -1.39(-4.16%) |
Feb 18, 2020 | 33.54 | 33.76 | 33.04 | 33.41 | 41,574 | -0.36(-1.07%) |
Feb 14, 2020 | 34.00 | 34.32 | 33.70 | 33.77 | 37,200 | -0.37(-1.08%) |
Feb 13, 2020 | 34.07 | 34.62 | 33.92 | 34.14 | 61,341 | -0.38(-1.10%) |
Feb 12, 2020 | 34.70 | 34.70 | 34.34 | 34.52 | 27,320 | -0.13(-0.38%) |
Feb 11, 2020 | 33.39 | 34.70 | 33.30 | 34.65 | 49,523 | +1.35(+4.05%) |
Feb 10, 2020 | 33.65 | 33.71 | 33.24 | 33.30 | 39,282 | -0.35(-1.04%) |
Feb 07, 2020 | 34.28 | 34.28 | 33.32 | 33.65 | 39,400 | -0.65(-1.90%) |
Feb 06, 2020 | 34.57 | 34.57 | 34.00 | 34.30 | 52,630 | -0.06(-0.17%) |
Feb 05, 2020 | 34.50 | 34.51 | 34.14 | 34.36 | 52,355 | +0.07(+0.20%) |
Feb 04, 2020 | 34.54 | 34.72 | 34.16 | 34.29 | 35,341 | +0.09(+0.26%) |
Feb 03, 2020 | 34.70 | 34.87 | 34.15 | 34.20 | 74,415 | -0.34(-0.98%) |
Jan 31, 2020 | 34.60 | 34.62 | 34.36 | 34.54 | 67,700 | -0.13(-0.37%) |
Jan 30, 2020 | 34.25 | 34.88 | 34.25 | 34.67 | 42,446 | +0.13(+0.38%) |
Jan 29, 2020 | 34.74 | 34.87 | 34.39 | 34.54 | 41,109 | -0.23(-0.66%) |
Jan 28, 2020 | 34.71 | 34.91 | 34.56 | 34.77 | 23,326 | +0.27(+0.78%) |
Jan 27, 2020 | 34.37 | 34.68 | 34.26 | 34.50 | 32,767 | -0.43(-1.23%) |
Jan 24, 2020 | 35.12 | 35.23 | 34.89 | 34.93 | 33,200 | -0.08(-0.23%) |
Jan 23, 2020 | 35.33 | 35.38 | 34.93 | 35.01 | 52,176 | -0.26(-0.74%) |
Jan 22, 2020 | 35.44 | 35.55 | 35.18 | 35.27 | 85,749 | -0.17(-0.48%) |
Jan 21, 2020 | 35.43 | 35.66 | 35.19 | 35.44 | 60,915 | -0.26(-0.73%) |
Jan 17, 2020 | 35.81 | 35.81 | 35.35 | 35.70 | 37,000 | +0.04(+0.11%) |
Jan 16, 2020 | 35.11 | 35.66 | 34.97 | 35.66 | 58,905 | +0.72(+2.06%) |
Jan 15, 2020 | 34.25 | 35.00 | 34.24 | 34.94 | 45,765 | +0.61(+1.78%) |
Jan 14, 2020 | 34.48 | 34.51 | 34.01 | 34.33 | 38,058 | -0.23(-0.67%) |
Jan 13, 2020 | 33.60 | 34.57 | 33.52 | 34.56 | 46,080 | +1.00(+2.98%) |
Jan 10, 2020 | 33.37 | 33.81 | 32.94 | 33.56 | 35,200 | +0.08(+0.24%) |
Jan 09, 2020 | 33.38 | 33.76 | 33.09 | 33.48 | 33,896 | +0.26(+0.78%) |
Jan 08, 2020 | 33.24 | 33.85 | 33.16 | 33.22 | 37,637 | -0.17(-0.51%) |
Jan 07, 2020 | 33.44 | 33.80 | 33.18 | 33.39 | 31,059 | -0.12(-0.36%) |
Jan 06, 2020 | 33.37 | 33.82 | 33.31 | 33.51 | 20,000 | -0.19(-0.56%) |
Jan 03, 2020 | 33.77 | 34.11 | 33.48 | 33.70 | 30,700 | -0.50(-1.46%) |