Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.18 | 23.07 | 21.52 | 23.07 | 93,609 | +0.51(+2.28%) |
Mar 30, 2020 | 21.57 | 22.64 | 21.18 | 22.56 | 31,191 | +1.16(+5.42%) |
Mar 27, 2020 | 22.27 | 22.76 | 21.40 | 21.40 | 42,523 | -1.99(-8.53%) |
Mar 26, 2020 | 21.40 | 23.39 | 20.85 | 23.39 | 47,545 | +2.19(+10.30%) |
Mar 25, 2020 | 22.00 | 22.26 | 20.40 | 21.21 | 48,684 | -0.60(-2.77%) |
Mar 24, 2020 | 21.05 | 21.81 | 19.92 | 21.81 | 67,907 | +2.02(+10.21%) |
Mar 23, 2020 | 20.73 | 20.73 | 17.21 | 19.79 | 91,571 | -0.71(-3.47%) |
Mar 20, 2020 | 22.90 | 23.55 | 20.50 | 20.50 | 76,107 | -2.50(-10.87%) |
Mar 19, 2020 | 21.52 | 24.22 | 19.05 | 23.00 | 52,032 | +1.33(+6.15%) |
Mar 18, 2020 | 22.59 | 23.31 | 21.39 | 21.67 | 65,306 | -2.98(-12.09%) |
Mar 17, 2020 | 20.24 | 24.66 | 20.24 | 24.65 | 67,636 | +4.08(+19.84%) |
Mar 16, 2020 | 21.13 | 22.76 | 20.28 | 20.57 | 58,664 | -2.85(-12.16%) |
Mar 13, 2020 | 21.01 | 25.16 | 21.01 | 23.42 | 90,603 | +2.48(+11.82%) |
Mar 12, 2020 | 21.81 | 21.85 | 20.49 | 20.94 | 98,397 | -2.36(-10.12%) |
Mar 11, 2020 | 23.92 | 24.48 | 23.03 | 23.30 | 61,392 | -0.99(-4.09%) |
Mar 10, 2020 | 24.01 | 24.83 | 23.19 | 24.30 | 64,384 | +0.92(+3.93%) |
Mar 09, 2020 | 24.15 | 25.18 | 23.21 | 23.38 | 79,903 | -2.32(-9.02%) |
Mar 06, 2020 | 25.80 | 26.36 | 25.18 | 25.69 | 37,208 | -0.81(-3.06%) |
Mar 05, 2020 | 26.92 | 27.06 | 26.08 | 26.51 | 39,198 | -0.96(-3.50%) |
Mar 04, 2020 | 27.08 | 27.47 | 26.39 | 27.47 | 28,810 | +0.54(+2.00%) |
Mar 03, 2020 | 27.28 | 27.72 | 26.64 | 26.93 | 28,624 | -0.54(-1.96%) |
Mar 02, 2020 | 26.32 | 27.66 | 25.96 | 27.47 | 55,698 | +1.47(+5.64%) |
Feb 28, 2020 | 26.05 | 26.39 | 25.70 | 26.00 | 82,827 | -0.56(-2.10%) |
Feb 27, 2020 | 27.22 | 27.81 | 26.55 | 26.56 | 35,067 | -1.00(-3.63%) |
Feb 26, 2020 | 27.59 | 27.97 | 27.34 | 27.56 | 23,498 | +0.14(+0.51%) |
Feb 25, 2020 | 27.97 | 27.97 | 27.42 | 27.42 | 42,447 | -0.55(-1.97%) |
Feb 24, 2020 | 28.28 | 28.29 | 27.84 | 27.97 | 21,389 | -0.67(-2.35%) |
Feb 21, 2020 | 28.69 | 28.78 | 28.53 | 28.64 | 14,251 | +0.01(+0.03%) |
Feb 20, 2020 | 28.49 | 28.75 | 28.49 | 28.64 | 15,784 | +0.15(+0.52%) |
Feb 19, 2020 | 28.43 | 28.68 | 28.43 | 28.49 | 12,354 | -0.02(-0.06%) |
Feb 18, 2020 | 28.67 | 28.73 | 28.48 | 28.50 | 7,236 | -0.16(-0.57%) |
Feb 14, 2020 | 29.15 | 29.26 | 28.59 | 28.67 | 18,879 | -0.48(-1.63%) |
Feb 13, 2020 | 28.98 | 29.26 | 28.98 | 29.14 | 10,484 | +0.13(+0.45%) |
Feb 12, 2020 | 28.85 | 29.17 | 28.72 | 29.01 | 16,242 | +0.39(+1.35%) |
Feb 11, 2020 | 29.22 | 29.30 | 28.35 | 28.63 | 22,006 | -0.53(-1.83%) |
Feb 10, 2020 | 28.71 | 29.21 | 28.60 | 29.16 | 14,832 | +0.59(+2.07%) |
Feb 07, 2020 | 28.83 | 28.85 | 28.57 | 28.57 | 21,924 | -0.36(-1.25%) |
Feb 06, 2020 | 29.35 | 29.35 | 28.76 | 28.93 | 19,719 | -0.26(-0.90%) |
Feb 05, 2020 | 29.19 | 29.46 | 28.94 | 29.19 | 18,978 | +0.25(+0.85%) |
Feb 04, 2020 | 29.27 | 29.35 | 28.87 | 28.95 | 28,700 | +0.03(+0.11%) |
Feb 03, 2020 | 28.81 | 29.19 | 28.81 | 28.91 | 28,748 | +0.13(+0.46%) |
Jan 31, 2020 | 28.86 | 29.18 | 28.74 | 28.78 | 29,720 | -0.26(-0.90%) |
Jan 30, 2020 | 28.87 | 29.44 | 28.87 | 29.05 | 43,211 | +0.08(+0.28%) |
Jan 29, 2020 | 29.30 | 29.58 | 28.83 | 28.96 | 21,446 | -0.44(-1.51%) |
Jan 28, 2020 | 29.83 | 29.83 | 29.17 | 29.41 | 15,279 | -0.08(-0.28%) |
Jan 27, 2020 | 29.38 | 29.97 | 29.38 | 29.49 | 51,653 | -0.25(-0.86%) |
Jan 24, 2020 | 30.11 | 30.19 | 29.53 | 29.74 | 14,251 | -0.23(-0.77%) |
Jan 23, 2020 | 29.74 | 30.27 | 29.65 | 29.97 | 43,859 | +0.04(+0.14%) |
Jan 22, 2020 | 30.11 | 30.11 | 29.65 | 29.93 | 21,227 | -0.13(-0.44%) |
Jan 21, 2020 | 30.33 | 30.33 | 29.95 | 30.06 | 14,980 | -0.39(-1.29%) |
Jan 17, 2020 | 30.94 | 30.94 | 30.18 | 30.46 | 32,278 | -0.25(-0.80%) |
Jan 16, 2020 | 30.34 | 30.88 | 30.34 | 30.70 | 14,050 | +0.50(+1.66%) |
Jan 15, 2020 | 30.34 | 30.48 | 30.01 | 30.20 | 17,328 | -0.18(-0.59%) |
Jan 14, 2020 | 30.60 | 30.79 | 30.22 | 30.38 | 34,261 | -0.31(-1.02%) |
Jan 13, 2020 | 30.31 | 30.76 | 30.06 | 30.70 | 26,117 | +0.31(+1.03%) |
Jan 10, 2020 | 30.46 | 30.47 | 30.11 | 30.38 | 23,630 | -0.13(-0.43%) |
Jan 09, 2020 | 30.66 | 30.74 | 30.31 | 30.52 | 22,957 | -0.11(-0.35%) |
Jan 08, 2020 | 30.43 | 30.84 | 30.31 | 30.62 | 20,779 | +0.07(+0.24%) |
Jan 07, 2020 | 30.63 | 30.78 | 30.38 | 30.55 | 14,013 | -0.26(-0.85%) |
Jan 06, 2020 | 30.47 | 30.99 | 30.08 | 30.81 | 26,169 | +0.34(+1.10%) |
Jan 03, 2020 | 30.61 | 30.66 | 30.30 | 30.47 | 32,278 | -0.40(-1.30%) |