Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.65 | 22.92 | 22.20 | 22.86 | 330,770 | +0.01(+0.04%) |
Mar 30, 2020 | 22.75 | 23.00 | 21.56 | 22.85 | 259,787 | +0.22(+0.96%) |
Mar 27, 2020 | 22.94 | 23.21 | 22.34 | 22.64 | 269,835 | -1.16(-4.89%) |
Mar 26, 2020 | 21.91 | 23.92 | 21.91 | 23.80 | 275,363 | +2.13(+9.81%) |
Mar 25, 2020 | 21.92 | 22.79 | 20.92 | 21.67 | 393,245 | +0.13(+0.58%) |
Mar 24, 2020 | 21.56 | 22.12 | 20.15 | 21.55 | 287,098 | +1.06(+5.19%) |
Mar 23, 2020 | 21.61 | 22.09 | 19.96 | 20.48 | 292,613 | -1.17(-5.41%) |
Mar 20, 2020 | 22.81 | 24.20 | 21.25 | 21.66 | 522,462 | -1.07(-4.71%) |
Mar 19, 2020 | 22.03 | 23.29 | 21.46 | 22.73 | 346,723 | +0.50(+2.26%) |
Mar 18, 2020 | 22.82 | 23.70 | 21.76 | 22.23 | 244,844 | -1.92(-7.97%) |
Mar 17, 2020 | 21.31 | 24.22 | 20.57 | 24.15 | 329,295 | +3.24(+15.49%) |
Mar 16, 2020 | 19.91 | 21.61 | 19.91 | 20.91 | 324,832 | -1.90(-8.33%) |
Mar 13, 2020 | 21.73 | 22.81 | 20.93 | 22.81 | 350,618 | +2.11(+10.19%) |
Mar 12, 2020 | 21.50 | 22.20 | 20.33 | 20.70 | 435,513 | -2.34(-10.17%) |
Mar 11, 2020 | 23.88 | 24.17 | 23.02 | 23.05 | 390,031 | -1.46(-5.97%) |
Mar 10, 2020 | 24.70 | 25.00 | 23.70 | 24.51 | 279,201 | +0.38(+1.56%) |
Mar 09, 2020 | 24.90 | 25.94 | 23.92 | 24.13 | 227,849 | -2.52(-9.45%) |
Mar 06, 2020 | 26.28 | 27.17 | 25.85 | 26.65 | 238,884 | -0.63(-2.30%) |
Mar 05, 2020 | 27.55 | 27.80 | 26.82 | 27.28 | 240,162 | -1.10(-3.89%) |
Mar 04, 2020 | 28.13 | 28.47 | 27.44 | 28.38 | 168,081 | +0.53(+1.89%) |
Mar 03, 2020 | 28.59 | 28.96 | 27.69 | 27.86 | 241,404 | -1.05(-3.62%) |
Mar 02, 2020 | 27.55 | 28.91 | 27.33 | 28.90 | 187,518 | +1.40(+5.08%) |
Feb 28, 2020 | 27.84 | 28.47 | 26.94 | 27.51 | 269,954 | -1.34(-4.64%) |
Feb 27, 2020 | 29.08 | 29.88 | 28.82 | 28.84 | 211,157 | -0.67(-2.27%) |
Feb 26, 2020 | 30.15 | 30.38 | 29.51 | 29.51 | 273,618 | -0.49(-1.62%) |
Feb 25, 2020 | 30.71 | 30.78 | 29.71 | 30.00 | 142,158 | -0.74(-2.40%) |
Feb 24, 2020 | 30.57 | 30.94 | 30.54 | 30.74 | 75,935 | -0.83(-2.62%) |
Feb 21, 2020 | 31.70 | 31.75 | 31.35 | 31.56 | 118,187 | -0.17(-0.53%) |
Feb 20, 2020 | 31.35 | 31.80 | 31.18 | 31.73 | 73,903 | +0.23(+0.72%) |
Feb 19, 2020 | 31.58 | 31.72 | 31.46 | 31.51 | 50,514 | -0.05(-0.17%) |
Feb 18, 2020 | 31.73 | 31.87 | 31.43 | 31.56 | 78,154 | -0.29(-0.91%) |
Feb 14, 2020 | 32.17 | 32.26 | 31.77 | 31.85 | 100,740 | -0.35(-1.09%) |
Feb 13, 2020 | 32.03 | 32.22 | 31.88 | 32.20 | 67,985 | +0.05(+0.16%) |
Feb 12, 2020 | 32.14 | 32.26 | 31.94 | 32.15 | 85,730 | +0.01(+0.03%) |
Feb 11, 2020 | 32.08 | 32.34 | 32.08 | 32.14 | 70,618 | +0.27(+0.83%) |
Feb 10, 2020 | 31.76 | 31.91 | 31.68 | 31.88 | 228,546 | +0.00(+0.00%) |
Feb 07, 2020 | 32.20 | 32.38 | 31.76 | 31.88 | 78,483 | -0.45(-1.39%) |
Feb 06, 2020 | 32.67 | 32.84 | 32.31 | 32.32 | 105,098 | -0.22(-0.69%) |
Feb 05, 2020 | 32.26 | 32.62 | 30.90 | 32.55 | 112,555 | +0.66(+2.08%) |
Feb 04, 2020 | 31.86 | 32.08 | 31.65 | 31.88 | 131,607 | +0.41(+1.31%) |
Feb 03, 2020 | 31.40 | 31.56 | 31.29 | 31.47 | 243,234 | +0.25(+0.78%) |
Jan 31, 2020 | 31.83 | 31.83 | 31.14 | 31.23 | 164,911 | -0.86(-2.69%) |
Jan 30, 2020 | 31.38 | 32.16 | 31.00 | 32.09 | 174,485 | +0.55(+1.74%) |
Jan 29, 2020 | 31.84 | 31.98 | 31.42 | 31.54 | 185,774 | -0.16(-0.50%) |
Jan 28, 2020 | 32.07 | 32.17 | 31.48 | 31.70 | 197,099 | -0.21(-0.65%) |
Jan 27, 2020 | 31.81 | 32.18 | 31.81 | 31.91 | 89,951 | -0.45(-1.39%) |
Jan 24, 2020 | 32.91 | 32.91 | 32.09 | 32.36 | 98,946 | -0.45(-1.37%) |
Jan 23, 2020 | 32.57 | 32.84 | 32.19 | 32.81 | 223,113 | +0.20(+0.61%) |
Jan 22, 2020 | 32.79 | 32.79 | 32.52 | 32.61 | 85,510 | -0.09(-0.28%) |
Jan 21, 2020 | 33.03 | 33.15 | 32.63 | 32.70 | 123,689 | -0.52(-1.58%) |
Jan 17, 2020 | 33.44 | 33.62 | 33.18 | 33.22 | 165,633 | -0.13(-0.40%) |
Jan 16, 2020 | 33.23 | 33.47 | 32.89 | 33.35 | 202,757 | +0.33(+1.01%) |
Jan 15, 2020 | 33.09 | 33.22 | 32.81 | 33.02 | 173,599 | -0.23(-0.69%) |
Jan 14, 2020 | 33.40 | 33.53 | 33.19 | 33.25 | 308,978 | -0.29(-0.85%) |
Jan 13, 2020 | 33.26 | 33.54 | 33.13 | 33.54 | 133,408 | +0.30(+0.91%) |
Jan 10, 2020 | 33.35 | 33.42 | 33.03 | 33.23 | 167,799 | -0.23(-0.70%) |
Jan 09, 2020 | 33.58 | 33.80 | 33.42 | 33.47 | 166,223 | -0.03(-0.09%) |
Jan 08, 2020 | 33.15 | 33.71 | 33.15 | 33.50 | 248,678 | +0.35(+1.07%) |
Jan 07, 2020 | 33.40 | 33.47 | 33.06 | 33.14 | 121,313 | -0.35(-1.05%) |
Jan 06, 2020 | 34.50 | 34.50 | 33.16 | 33.50 | 148,833 | -0.15(-0.44%) |
Jan 03, 2020 | 33.29 | 33.78 | 33.09 | 33.65 | 236,532 | -0.06(-0.17%) |