Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.70 | 26.98 | 26.09 | 26.14 | 53,916 | -0.59(-2.22%) |
Mar 30, 2020 | 26.76 | 26.76 | 25.92 | 26.73 | 89,375 | +0.05(+0.18%) |
Mar 27, 2020 | 26.79 | 27.23 | 26.28 | 26.68 | 98,492 | -1.31(-4.69%) |
Mar 26, 2020 | 27.52 | 28.55 | 27.25 | 27.99 | 135,837 | +0.74(+2.71%) |
Mar 25, 2020 | 26.25 | 28.24 | 25.55 | 27.25 | 142,278 | +1.40(+5.40%) |
Mar 24, 2020 | 24.24 | 25.86 | 24.24 | 25.86 | 114,112 | +2.96(+12.93%) |
Mar 23, 2020 | 23.21 | 23.22 | 22.14 | 22.90 | 93,506 | -0.42(-1.79%) |
Mar 20, 2020 | 24.22 | 25.06 | 23.17 | 23.31 | 42,656 | -0.50(-2.11%) |
Mar 19, 2020 | 22.38 | 24.36 | 21.60 | 23.82 | 62,659 | +1.37(+6.13%) |
Mar 18, 2020 | 23.24 | 23.53 | 21.01 | 22.44 | 58,371 | -2.69(-10.71%) |
Mar 17, 2020 | 25.31 | 25.95 | 23.73 | 25.13 | 134,387 | +0.15(+0.62%) |
Mar 16, 2020 | 26.18 | 27.09 | 24.98 | 24.98 | 128,828 | -4.64(-15.66%) |
Mar 13, 2020 | 29.70 | 29.88 | 27.56 | 29.62 | 145,527 | +1.52(+5.41%) |
Mar 12, 2020 | 29.45 | 29.66 | 27.83 | 28.10 | 196,364 | -3.86(-12.09%) |
Mar 11, 2020 | 33.39 | 33.58 | 31.72 | 31.96 | 133,219 | -2.45(-7.12%) |
Mar 10, 2020 | 34.05 | 34.41 | 32.43 | 34.41 | 848,201 | +1.54(+4.68%) |
Mar 09, 2020 | 33.08 | 33.93 | 32.43 | 32.87 | 50,698 | -3.20(-8.88%) |
Mar 06, 2020 | 35.60 | 36.61 | 35.45 | 36.08 | 28,093 | -0.77(-2.10%) |
Mar 05, 2020 | 37.79 | 37.79 | 36.56 | 36.85 | 48,265 | -1.91(-4.92%) |
Mar 04, 2020 | 38.25 | 38.76 | 37.62 | 38.76 | 64,164 | +1.06(+2.83%) |
Mar 03, 2020 | 38.76 | 39.41 | 37.24 | 37.69 | 72,839 | -0.95(-2.46%) |
Mar 02, 2020 | 38.19 | 38.64 | 37.18 | 38.64 | 106,804 | +0.74(+1.94%) |
Feb 28, 2020 | 36.81 | 37.98 | 36.72 | 37.91 | 235,178 | -0.19(-0.51%) |
Feb 27, 2020 | 38.49 | 39.41 | 37.55 | 38.10 | 169,772 | -1.33(-3.37%) |
Feb 26, 2020 | 40.59 | 40.85 | 39.38 | 39.43 | 37,973 | -1.02(-2.51%) |
Feb 25, 2020 | 42.32 | 42.32 | 40.39 | 40.44 | 63,249 | -1.60(-3.80%) |
Feb 24, 2020 | 42.30 | 42.34 | 41.89 | 42.04 | 18,703 | -1.72(-3.94%) |
Feb 21, 2020 | 44.30 | 44.30 | 43.69 | 43.76 | 51,332 | -0.71(-1.59%) |
Feb 20, 2020 | 44.29 | 44.65 | 44.01 | 44.47 | 45,864 | -0.01(-0.02%) |
Feb 19, 2020 | 44.31 | 44.60 | 44.26 | 44.48 | 181,199 | +0.39(+0.89%) |
Feb 18, 2020 | 43.99 | 44.28 | 43.86 | 44.08 | 714,751 | +0.07(+0.15%) |
Feb 14, 2020 | 44.17 | 44.17 | 43.95 | 44.01 | 15,595 | -0.21(-0.48%) |
Feb 13, 2020 | 44.14 | 44.30 | 43.99 | 44.23 | 15,299 | -0.11(-0.24%) |
Feb 12, 2020 | 43.94 | 44.37 | 43.94 | 44.33 | 26,227 | +0.69(+1.58%) |
Feb 11, 2020 | 43.44 | 43.74 | 43.34 | 43.65 | 18,290 | +0.48(+1.12%) |
Feb 10, 2020 | 43.08 | 43.19 | 42.98 | 43.16 | 26,149 | +0.13(+0.29%) |
Feb 07, 2020 | 43.38 | 43.38 | 42.98 | 43.04 | 22,102 | -0.49(-1.13%) |
Feb 06, 2020 | 43.90 | 43.90 | 43.53 | 43.53 | 18,934 | -0.32(-0.73%) |
Feb 05, 2020 | 43.79 | 43.87 | 43.48 | 43.85 | 25,151 | +0.44(+1.00%) |
Feb 04, 2020 | 43.34 | 43.67 | 43.34 | 43.41 | 47,013 | +0.75(+1.75%) |
Feb 03, 2020 | 42.41 | 42.96 | 42.41 | 42.67 | 72,842 | +0.56(+1.33%) |
Jan 31, 2020 | 42.86 | 42.86 | 42.04 | 42.11 | 27,370 | -0.93(-2.16%) |
Jan 30, 2020 | 42.72 | 43.07 | 42.65 | 43.04 | 26,611 | -0.03(-0.08%) |
Jan 29, 2020 | 43.44 | 43.44 | 43.07 | 43.07 | 59,080 | -0.14(-0.33%) |
Jan 28, 2020 | 43.00 | 43.31 | 42.89 | 43.21 | 19,289 | +0.44(+1.03%) |
Jan 27, 2020 | 42.55 | 42.98 | 42.31 | 42.77 | 43,203 | -0.62(-1.44%) |
Jan 24, 2020 | 44.06 | 44.06 | 43.13 | 43.39 | 59,904 | -0.70(-1.58%) |
Jan 23, 2020 | 43.84 | 44.17 | 43.45 | 44.09 | 136,594 | +0.04(+0.09%) |
Jan 22, 2020 | 44.24 | 44.37 | 44.00 | 44.05 | 143,870 | -0.04(-0.09%) |
Jan 21, 2020 | 44.15 | 44.27 | 43.99 | 44.09 | 111,282 | -0.31(-0.70%) |
Jan 17, 2020 | 44.55 | 44.55 | 44.32 | 44.40 | 18,901 | -0.04(-0.09%) |
Jan 16, 2020 | 44.19 | 44.45 | 44.19 | 44.44 | 42,251 | +0.39(+0.88%) |
Jan 15, 2020 | 43.94 | 44.16 | 43.94 | 44.05 | 35,138 | -0.02(-0.04%) |
Jan 14, 2020 | 43.88 | 44.22 | 43.88 | 44.07 | 17,718 | +0.19(+0.44%) |
Jan 13, 2020 | 43.50 | 43.88 | 43.39 | 43.88 | 20,771 | +0.47(+1.09%) |
Jan 10, 2020 | 43.45 | 43.63 | 43.34 | 43.40 | 124,974 | -0.25(-0.58%) |
Jan 09, 2020 | 44.00 | 44.00 | 43.51 | 43.66 | 46,395 | -0.27(-0.62%) |
Jan 08, 2020 | 43.82 | 44.12 | 43.73 | 43.93 | 110,782 | +0.16(+0.36%) |
Jan 07, 2020 | 43.87 | 43.99 | 43.69 | 43.77 | 79,518 | -0.07(-0.15%) |
Jan 06, 2020 | 43.48 | 43.85 | 43.48 | 43.84 | 162,712 | +0.09(+0.20%) |
Jan 03, 2020 | 43.60 | 43.82 | 43.55 | 43.75 | 222,991 | -0.26(-0.60%) |