Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.40 | 23.15 | 21.93 | 22.40 | 928,622 | +0.17(+0.79%) |
Mar 30, 2020 | 20.42 | 22.27 | 19.86 | 22.23 | 655,024 | +2.00(+9.91%) |
Mar 27, 2020 | 19.50 | 21.72 | 19.31 | 20.22 | 1,583,011 | -0.06(-0.27%) |
Mar 26, 2020 | 19.31 | 20.64 | 19.06 | 20.28 | 1,122,018 | +0.96(+4.95%) |
Mar 25, 2020 | 19.33 | 20.46 | 18.49 | 19.32 | 1,315,033 | -0.01(-0.05%) |
Mar 24, 2020 | 19.95 | 20.88 | 18.20 | 19.33 | 1,216,254 | +0.52(+2.79%) |
Mar 23, 2020 | 19.54 | 20.78 | 18.51 | 18.81 | 632,666 | -0.55(-2.85%) |
Mar 20, 2020 | 22.15 | 22.15 | 19.16 | 19.36 | 1,065,599 | -2.77(-12.51%) |
Mar 19, 2020 | 22.65 | 23.93 | 20.10 | 22.12 | 685,303 | -0.61(-2.67%) |
Mar 18, 2020 | 24.71 | 25.79 | 22.66 | 22.73 | 858,772 | -3.22(-12.40%) |
Mar 17, 2020 | 24.83 | 26.86 | 24.53 | 25.95 | 854,117 | +1.66(+6.81%) |
Mar 16, 2020 | 22.11 | 25.41 | 22.07 | 24.30 | 705,105 | -0.79(-3.15%) |
Mar 13, 2020 | 23.63 | 25.10 | 22.68 | 25.09 | 666,937 | +2.86(+12.87%) |
Mar 12, 2020 | 24.83 | 24.83 | 22.22 | 22.23 | 661,623 | -4.82(-17.82%) |
Mar 11, 2020 | 28.53 | 28.72 | 26.46 | 27.04 | 374,469 | -2.31(-7.86%) |
Mar 10, 2020 | 29.89 | 29.89 | 28.09 | 29.35 | 397,550 | +0.35(+1.21%) |
Mar 09, 2020 | 28.87 | 30.05 | 25.75 | 29.00 | 395,798 | -2.17(-6.96%) |
Mar 06, 2020 | 31.11 | 32.11 | 30.23 | 31.17 | 565,912 | -1.07(-3.31%) |
Mar 05, 2020 | 32.65 | 33.49 | 31.22 | 32.24 | 802,015 | -0.06(-0.17%) |
Mar 04, 2020 | 31.73 | 32.43 | 31.53 | 32.30 | 544,758 | +1.09(+3.48%) |
Mar 03, 2020 | 32.11 | 33.06 | 30.99 | 31.21 | 523,669 | -0.72(-2.25%) |
Mar 02, 2020 | 30.35 | 31.97 | 29.98 | 31.93 | 751,394 | +1.66(+5.47%) |
Feb 28, 2020 | 31.49 | 32.13 | 29.78 | 30.27 | 636,706 | -2.20(-6.77%) |
Feb 27, 2020 | 32.39 | 33.50 | 31.85 | 32.47 | 583,999 | -0.49(-1.48%) |
Feb 26, 2020 | 33.03 | 33.56 | 32.50 | 32.96 | 359,426 | +0.10(+0.31%) |
Feb 25, 2020 | 34.26 | 34.26 | 32.83 | 32.86 | 255,634 | -1.42(-4.13%) |
Feb 24, 2020 | 34.10 | 34.48 | 33.84 | 34.27 | 279,448 | -1.06(-2.99%) |
Feb 21, 2020 | 35.77 | 35.96 | 35.33 | 35.33 | 901,284 | -0.52(-1.46%) |
Feb 20, 2020 | 35.47 | 36.06 | 35.34 | 35.85 | 290,939 | +0.16(+0.44%) |
Feb 19, 2020 | 35.61 | 35.96 | 35.57 | 35.70 | 227,741 | +0.11(+0.31%) |
Feb 18, 2020 | 35.69 | 35.86 | 35.16 | 35.59 | 202,527 | -0.16(-0.44%) |
Feb 14, 2020 | 36.05 | 36.14 | 35.62 | 35.74 | 216,621 | -0.23(-0.64%) |
Feb 13, 2020 | 35.84 | 36.13 | 35.41 | 35.97 | 186,693 | -0.06(-0.18%) |
Feb 12, 2020 | 36.19 | 36.19 | 35.60 | 36.04 | 241,481 | +0.19(+0.54%) |
Feb 11, 2020 | 35.62 | 36.04 | 35.62 | 35.85 | 172,360 | +0.40(+1.14%) |
Feb 10, 2020 | 35.23 | 35.47 | 34.97 | 35.44 | 262,769 | +0.11(+0.31%) |
Feb 07, 2020 | 36.21 | 36.23 | 35.30 | 35.33 | 176,711 | -1.01(-2.78%) |
Feb 06, 2020 | 37.46 | 37.46 | 36.25 | 36.34 | 235,889 | -0.95(-2.54%) |
Feb 05, 2020 | 36.83 | 37.43 | 36.83 | 37.29 | 242,038 | +0.64(+1.76%) |
Feb 04, 2020 | 36.23 | 36.95 | 36.21 | 36.65 | 281,179 | +1.03(+2.89%) |
Feb 03, 2020 | 35.26 | 35.76 | 35.11 | 35.62 | 456,097 | +0.54(+1.55%) |
Jan 31, 2020 | 35.53 | 35.77 | 34.91 | 35.07 | 1,177,934 | -0.68(-1.90%) |
Jan 30, 2020 | 35.59 | 35.91 | 35.18 | 35.75 | 185,414 | -0.13(-0.36%) |
Jan 29, 2020 | 36.03 | 36.26 | 35.75 | 35.88 | 288,938 | -0.09(-0.26%) |
Jan 28, 2020 | 36.07 | 36.46 | 35.96 | 35.97 | 208,907 | +0.06(+0.18%) |
Jan 27, 2020 | 35.27 | 36.30 | 35.27 | 35.91 | 533,678 | +0.01(+0.03%) |
Jan 24, 2020 | 36.20 | 36.28 | 35.55 | 35.90 | 237,826 | -0.24(-0.66%) |
Jan 23, 2020 | 36.41 | 36.41 | 35.85 | 36.14 | 345,063 | -0.42(-1.16%) |
Jan 22, 2020 | 36.57 | 36.84 | 36.49 | 36.56 | 267,839 | +0.29(+0.79%) |
Jan 21, 2020 | 36.45 | 36.66 | 36.21 | 36.28 | 358,544 | -0.31(-0.85%) |
Jan 17, 2020 | 37.27 | 37.28 | 36.26 | 36.59 | 364,080 | -0.57(-1.53%) |
Jan 16, 2020 | 36.34 | 37.24 | 36.33 | 37.16 | 371,793 | +1.04(+2.88%) |
Jan 15, 2020 | 36.03 | 36.48 | 35.95 | 36.12 | 274,024 | -0.02(-0.05%) |
Jan 14, 2020 | 35.87 | 36.35 | 35.61 | 36.14 | 312,749 | +0.07(+0.20%) |
Jan 13, 2020 | 35.52 | 36.08 | 35.52 | 36.07 | 284,325 | +0.52(+1.45%) |
Jan 10, 2020 | 35.59 | 35.74 | 35.37 | 35.55 | 223,255 | -0.06(-0.16%) |
Jan 09, 2020 | 35.45 | 35.79 | 35.33 | 35.61 | 244,745 | +0.29(+0.83%) |
Jan 08, 2020 | 34.82 | 35.56 | 34.81 | 35.31 | 355,307 | +0.38(+1.08%) |
Jan 07, 2020 | 35.28 | 35.28 | 34.64 | 34.93 | 215,752 | -0.29(-0.84%) |
Jan 06, 2020 | 34.79 | 35.27 | 34.64 | 35.23 | 369,371 | -0.01(-0.03%) |
Jan 03, 2020 | 34.84 | 35.30 | 34.84 | 35.24 | 325,693 | -0.09(-0.26%) |