Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.25 | 20.02 | 19.09 | 19.71 | 646,520 | +0.21(+1.06%) |
Mar 30, 2020 | 19.52 | 19.67 | 18.61 | 19.50 | 609,214 | +0.14(+0.71%) |
Mar 27, 2020 | 18.66 | 20.04 | 18.01 | 19.37 | 629,092 | -0.23(-1.18%) |
Mar 26, 2020 | 17.88 | 19.75 | 17.31 | 19.60 | 687,884 | +1.90(+10.72%) |
Mar 25, 2020 | 18.28 | 18.54 | 17.28 | 17.70 | 555,091 | -0.31(-1.72%) |
Mar 24, 2020 | 17.07 | 18.15 | 15.98 | 18.01 | 526,051 | +1.97(+12.26%) |
Mar 23, 2020 | 16.64 | 16.76 | 15.10 | 16.04 | 641,499 | -0.44(-2.66%) |
Mar 20, 2020 | 17.86 | 18.35 | 16.09 | 16.48 | 1,060,480 | -1.45(-8.09%) |
Mar 19, 2020 | 16.51 | 18.26 | 15.89 | 17.93 | 686,033 | +1.05(+6.21%) |
Mar 18, 2020 | 16.89 | 17.35 | 15.94 | 16.89 | 1,054,781 | -1.33(-7.31%) |
Mar 17, 2020 | 17.29 | 18.38 | 16.26 | 18.22 | 1,224,247 | +1.13(+6.58%) |
Mar 16, 2020 | 17.38 | 18.42 | 17.07 | 17.09 | 837,566 | -2.71(-13.70%) |
Mar 13, 2020 | 18.04 | 19.88 | 17.01 | 19.81 | 1,157,469 | +2.61(+15.18%) |
Mar 12, 2020 | 18.61 | 19.44 | 17.15 | 17.19 | 1,443,693 | -2.85(-14.22%) |
Mar 11, 2020 | 21.21 | 21.52 | 19.75 | 20.05 | 786,463 | -1.93(-8.79%) |
Mar 10, 2020 | 22.06 | 22.40 | 20.66 | 21.98 | 803,900 | +0.80(+3.77%) |
Mar 09, 2020 | 22.97 | 23.46 | 21.13 | 21.18 | 822,265 | -3.87(-15.46%) |
Mar 06, 2020 | 24.48 | 25.48 | 24.48 | 25.05 | 515,220 | -0.39(-1.52%) |
Mar 05, 2020 | 26.00 | 26.23 | 25.08 | 25.44 | 467,456 | -1.40(-5.20%) |
Mar 04, 2020 | 26.51 | 27.00 | 25.88 | 26.84 | 430,841 | +0.61(+2.34%) |
Mar 03, 2020 | 27.41 | 27.67 | 26.12 | 26.22 | 476,455 | -1.37(-4.98%) |
Mar 02, 2020 | 26.58 | 27.64 | 26.41 | 27.60 | 467,682 | +1.16(+4.39%) |
Feb 28, 2020 | 26.79 | 27.34 | 25.91 | 26.44 | 628,044 | -1.19(-4.29%) |
Feb 27, 2020 | 27.90 | 28.99 | 27.61 | 27.62 | 558,401 | -0.83(-2.90%) |
Feb 26, 2020 | 28.92 | 29.10 | 28.32 | 28.45 | 349,415 | -0.33(-1.15%) |
Feb 25, 2020 | 29.91 | 29.91 | 28.74 | 28.78 | 436,559 | -1.13(-3.78%) |
Feb 24, 2020 | 29.97 | 30.17 | 29.80 | 29.91 | 244,775 | -0.93(-3.01%) |
Feb 21, 2020 | 31.18 | 31.21 | 30.68 | 30.84 | 210,308 | -0.41(-1.31%) |
Feb 20, 2020 | 30.96 | 31.39 | 30.96 | 31.24 | 205,477 | +0.17(+0.55%) |
Feb 19, 2020 | 31.15 | 31.24 | 31.02 | 31.07 | 184,584 | +0.07(+0.22%) |
Feb 18, 2020 | 31.09 | 31.30 | 30.67 | 31.01 | 191,332 | -0.23(-0.74%) |
Feb 14, 2020 | 31.30 | 31.39 | 30.94 | 31.24 | 274,964 | -0.13(-0.41%) |
Feb 13, 2020 | 31.13 | 31.39 | 31.09 | 31.36 | 183,287 | +0.10(+0.33%) |
Feb 12, 2020 | 31.42 | 31.47 | 31.06 | 31.26 | 251,787 | +0.12(+0.38%) |
Feb 11, 2020 | 31.19 | 31.48 | 30.95 | 31.14 | 220,271 | +0.04(+0.14%) |
Feb 10, 2020 | 31.19 | 31.22 | 30.95 | 31.10 | 211,274 | -0.23(-0.73%) |
Feb 07, 2020 | 31.70 | 31.71 | 31.26 | 31.33 | 189,030 | -0.54(-1.71%) |
Feb 06, 2020 | 32.32 | 32.33 | 31.80 | 31.87 | 180,665 | -0.25(-0.77%) |
Feb 05, 2020 | 31.81 | 32.18 | 31.68 | 32.12 | 238,735 | +0.70(+2.22%) |
Feb 04, 2020 | 31.53 | 31.73 | 31.38 | 31.42 | 233,494 | +0.33(+1.07%) |
Feb 03, 2020 | 30.63 | 31.26 | 30.63 | 31.09 | 380,605 | +0.42(+1.36%) |
Jan 31, 2020 | 31.00 | 31.14 | 30.47 | 30.67 | 432,842 | -0.54(-1.74%) |
Jan 30, 2020 | 30.79 | 31.24 | 30.57 | 31.22 | 246,025 | +0.25(+0.80%) |
Jan 29, 2020 | 31.40 | 31.50 | 30.96 | 30.97 | 471,447 | -0.48(-1.51%) |
Jan 28, 2020 | 31.45 | 31.49 | 31.25 | 31.45 | 405,321 | +0.28(+0.90%) |
Jan 27, 2020 | 30.81 | 31.44 | 30.65 | 31.17 | 544,457 | -0.15(-0.49%) |
Jan 24, 2020 | 31.30 | 31.38 | 30.73 | 31.32 | 596,010 | -0.09(-0.30%) |
Jan 23, 2020 | 30.97 | 31.62 | 30.01 | 31.41 | 664,788 | -0.23(-0.73%) |
Jan 22, 2020 | 31.69 | 31.69 | 31.40 | 31.64 | 566,448 | +0.14(+0.46%) |
Jan 21, 2020 | 32.11 | 32.12 | 31.47 | 31.50 | 284,683 | -0.74(-2.30%) |
Jan 17, 2020 | 32.57 | 32.63 | 32.21 | 32.24 | 330,803 | -0.03(-0.08%) |
Jan 16, 2020 | 32.03 | 32.34 | 31.68 | 32.27 | 276,740 | +0.50(+1.58%) |
Jan 15, 2020 | 31.70 | 32.12 | 31.54 | 31.76 | 319,524 | -0.14(-0.45%) |
Jan 14, 2020 | 31.89 | 32.09 | 31.73 | 31.91 | 198,063 | -0.03(-0.08%) |
Jan 13, 2020 | 31.89 | 31.94 | 31.63 | 31.93 | 199,043 | +0.20(+0.63%) |
Jan 10, 2020 | 32.07 | 32.07 | 31.64 | 31.73 | 211,248 | -0.29(-0.92%) |
Jan 09, 2020 | 32.08 | 32.19 | 31.86 | 32.03 | 207,316 | +0.09(+0.27%) |
Jan 08, 2020 | 31.68 | 32.06 | 31.68 | 31.94 | 185,239 | +0.20(+0.62%) |
Jan 07, 2020 | 31.96 | 31.98 | 31.64 | 31.75 | 193,104 | -0.21(-0.67%) |
Jan 06, 2020 | 31.72 | 32.04 | 31.59 | 31.96 | 289,301 | -0.17(-0.53%) |
Jan 03, 2020 | 31.83 | 32.21 | 31.44 | 32.13 | 293,537 | -0.28(-0.87%) |