Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.86 | 22.36 | 20.71 | 22.21 | 20,334 | +1.62(+7.87%) |
Mar 30, 2020 | 21.47 | 21.47 | 20.22 | 20.58 | 22,537 | -1.21(-5.53%) |
Mar 27, 2020 | 21.96 | 22.49 | 21.79 | 21.79 | 2,985 | -1.57(-6.73%) |
Mar 26, 2020 | 22.49 | 24.51 | 22.49 | 23.36 | 3,308 | +0.68(+3.02%) |
Mar 25, 2020 | 21.94 | 23.84 | 21.12 | 22.68 | 8,736 | +2.49(+12.34%) |
Mar 24, 2020 | 19.90 | 20.28 | 19.77 | 20.19 | 6,940 | +1.95(+10.68%) |
Mar 23, 2020 | 19.63 | 19.68 | 17.35 | 18.24 | 15,207 | -2.47(-11.94%) |
Mar 20, 2020 | 19.56 | 21.34 | 19.33 | 20.71 | 9,202 | +1.67(+8.76%) |
Mar 19, 2020 | 16.38 | 19.33 | 15.79 | 19.04 | 8,817 | +2.84(+17.56%) |
Mar 18, 2020 | 20.81 | 20.81 | 15.33 | 16.20 | 14,663 | -4.48(-21.66%) |
Mar 17, 2020 | 21.42 | 21.65 | 20.64 | 20.68 | 6,087 | -1.80(-8.02%) |
Mar 16, 2020 | 21.54 | 23.22 | 21.03 | 22.48 | 5,657 | -2.83(-11.17%) |
Mar 13, 2020 | 24.16 | 25.31 | 21.98 | 25.31 | 7,443 | +2.50(+10.96%) |
Mar 12, 2020 | 25.67 | 25.67 | 22.25 | 22.81 | 5,785 | -4.07(-15.16%) |
Mar 11, 2020 | 29.05 | 29.24 | 26.48 | 26.88 | 10,297 | -2.11(-7.27%) |
Mar 10, 2020 | 33.20 | 33.20 | 25.97 | 28.99 | 5,731 | -2.65(-8.38%) |
Mar 09, 2020 | 34.18 | 34.18 | 28.73 | 31.64 | 11,040 | -4.79(-13.15%) |
Mar 06, 2020 | 36.16 | 37.90 | 35.82 | 36.43 | 4,785 | -1.39(-3.69%) |
Mar 05, 2020 | 38.02 | 38.05 | 37.62 | 37.82 | 3,492 | -0.50(-1.31%) |
Mar 04, 2020 | 38.30 | 38.47 | 38.14 | 38.32 | 2,320 | +0.26(+0.68%) |
Mar 03, 2020 | 37.92 | 39.00 | 37.92 | 38.07 | 3,003 | -0.70(-1.81%) |
Mar 02, 2020 | 37.77 | 38.87 | 36.72 | 38.77 | 5,874 | +0.73(+1.91%) |
Feb 28, 2020 | 36.67 | 38.07 | 35.70 | 38.04 | 6,748 | +0.54(+1.43%) |
Feb 27, 2020 | 38.17 | 39.34 | 36.11 | 37.51 | 16,225 | -2.49(-6.22%) |
Feb 26, 2020 | 41.15 | 41.15 | 39.85 | 39.99 | 7,185 | -1.04(-2.53%) |
Feb 25, 2020 | 42.79 | 42.79 | 40.90 | 41.03 | 12,300 | -1.19(-2.82%) |
Feb 24, 2020 | 42.22 | 42.42 | 41.22 | 42.22 | 9,914 | -0.61(-1.43%) |
Feb 21, 2020 | 43.50 | 43.54 | 42.84 | 42.84 | 2,494 | -0.57(-1.32%) |
Feb 20, 2020 | 43.37 | 43.54 | 43.28 | 43.41 | 4,401 | -0.16(-0.36%) |
Feb 19, 2020 | 43.67 | 43.67 | 43.06 | 43.57 | 3,432 | +0.56(+1.31%) |
Feb 18, 2020 | 43.03 | 43.19 | 42.74 | 43.01 | 6,279 | -0.16(-0.37%) |
Feb 14, 2020 | 42.42 | 43.17 | 42.42 | 43.17 | 4,008 | +0.09(+0.20%) |
Feb 13, 2020 | 43.24 | 43.27 | 42.96 | 43.08 | 1,505 | -0.10(-0.22%) |
Feb 12, 2020 | 43.81 | 43.81 | 43.18 | 43.18 | 2,604 | +0.24(+0.57%) |
Feb 11, 2020 | 42.91 | 43.35 | 42.91 | 42.93 | 1,587 | +0.60(+1.42%) |
Feb 10, 2020 | 42.00 | 42.73 | 42.00 | 42.33 | 4,551 | -0.79(-1.83%) |
Feb 07, 2020 | 42.94 | 43.14 | 42.71 | 43.12 | 5,319 | +0.12(+0.27%) |
Feb 06, 2020 | 43.72 | 43.72 | 42.76 | 43.01 | 6,266 | -0.19(-0.45%) |
Feb 05, 2020 | 42.47 | 43.44 | 42.34 | 43.20 | 3,095 | +0.97(+2.30%) |
Feb 04, 2020 | 42.73 | 42.95 | 42.16 | 42.23 | 8,898 | -0.54(-1.26%) |
Feb 03, 2020 | 42.73 | 43.00 | 42.73 | 42.77 | 1,338 | -0.30(-0.70%) |
Jan 31, 2020 | 43.29 | 43.29 | 42.97 | 43.07 | 1,537 | -0.42(-0.97%) |
Jan 30, 2020 | 43.31 | 43.49 | 43.31 | 43.49 | 1,803 | +0.08(+0.19%) |
Jan 29, 2020 | 43.79 | 44.15 | 43.41 | 43.41 | 1,309 | -0.23(-0.52%) |
Jan 28, 2020 | 44.06 | 44.06 | 43.33 | 43.64 | 1,874 | +0.33(+0.75%) |
Jan 27, 2020 | 43.33 | 43.94 | 43.26 | 43.31 | 9,316 | -0.51(-1.15%) |
Jan 24, 2020 | 43.96 | 44.27 | 43.79 | 43.82 | 6,234 | -0.36(-0.82%) |
Jan 23, 2020 | 43.74 | 44.18 | 43.60 | 44.18 | 3,846 | +0.09(+0.20%) |
Jan 22, 2020 | 44.68 | 44.82 | 43.91 | 44.09 | 4,656 | -0.84(-1.88%) |
Jan 21, 2020 | 45.11 | 45.21 | 44.78 | 44.93 | 1,062 | -0.36(-0.80%) |
Jan 17, 2020 | 46.03 | 46.03 | 45.11 | 45.30 | 3,158 | -0.27(-0.58%) |
Jan 16, 2020 | 45.28 | 45.67 | 45.24 | 45.56 | 2,089 | +0.22(+0.48%) |
Jan 15, 2020 | 45.11 | 45.34 | 45.11 | 45.34 | 765 | +0.36(+0.80%) |
Jan 14, 2020 | 44.97 | 45.04 | 44.78 | 44.98 | 4,852 | +0.05(+0.11%) |
Jan 13, 2020 | 44.42 | 44.97 | 44.42 | 44.93 | 4,848 | +0.55(+1.25%) |
Jan 10, 2020 | 44.03 | 44.60 | 44.03 | 44.38 | 2,909 | -0.49(-1.10%) |
Jan 09, 2020 | 44.62 | 45.04 | 44.62 | 44.87 | 920 | +0.20(+0.46%) |
Jan 08, 2020 | 44.95 | 44.95 | 44.67 | 44.67 | 1,878 | -0.35(-0.78%) |
Jan 07, 2020 | 45.11 | 45.11 | 44.73 | 45.02 | 8,990 | -0.04(-0.08%) |
Jan 06, 2020 | 44.51 | 45.16 | 44.51 | 45.05 | 1,586 | +0.64(+1.44%) |
Jan 03, 2020 | 44.20 | 44.47 | 44.10 | 44.42 | 4,530 | +0.27(+0.61%) |