Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.82 | 21.02 | 20.56 | 20.64 | 584,557 | +0.25(+1.22%) |
Mar 30, 2020 | 20.11 | 20.53 | 20.08 | 20.39 | 309,107 | +0.30(+1.50%) |
Mar 27, 2020 | 20.37 | 20.48 | 20.09 | 20.09 | 382,235 | -1.25(-5.87%) |
Mar 26, 2020 | 20.82 | 21.53 | 20.70 | 21.35 | 603,217 | +0.86(+4.19%) |
Mar 25, 2020 | 20.28 | 20.83 | 19.85 | 20.49 | 417,235 | +0.63(+3.19%) |
Mar 24, 2020 | 19.91 | 20.00 | 19.65 | 19.86 | 327,691 | +1.08(+5.74%) |
Mar 23, 2020 | 18.86 | 19.18 | 18.53 | 18.78 | 391,253 | -0.39(-2.04%) |
Mar 20, 2020 | 19.78 | 20.01 | 19.05 | 19.17 | 309,311 | +0.03(+0.15%) |
Mar 19, 2020 | 18.56 | 19.39 | 18.47 | 19.14 | 379,244 | +0.14(+0.76%) |
Mar 18, 2020 | 19.34 | 20.42 | 18.66 | 18.99 | 476,803 | -1.90(-9.11%) |
Mar 17, 2020 | 20.46 | 21.12 | 19.95 | 20.90 | 468,941 | +0.72(+3.55%) |
Mar 16, 2020 | 20.43 | 20.91 | 19.67 | 20.18 | 584,264 | -2.27(-10.09%) |
Mar 13, 2020 | 22.56 | 22.58 | 21.37 | 22.45 | 676,092 | +1.52(+7.26%) |
Mar 12, 2020 | 21.56 | 21.82 | 20.82 | 20.93 | 691,628 | -2.71(-11.45%) |
Mar 11, 2020 | 24.10 | 24.10 | 23.34 | 23.63 | 253,063 | -1.01(-4.11%) |
Mar 10, 2020 | 24.41 | 24.68 | 24.03 | 24.65 | 336,261 | +1.37(+5.88%) |
Mar 09, 2020 | 23.77 | 24.13 | 23.16 | 23.28 | 576,046 | -2.32(-9.05%) |
Mar 06, 2020 | 25.50 | 25.67 | 25.38 | 25.60 | 237,474 | -0.28(-1.09%) |
Mar 05, 2020 | 26.25 | 26.40 | 25.84 | 25.88 | 154,096 | -0.69(-2.59%) |
Mar 04, 2020 | 26.53 | 26.72 | 26.34 | 26.57 | 564,356 | +0.33(+1.27%) |
Mar 03, 2020 | 26.46 | 27.64 | 26.06 | 26.23 | 459,371 | -0.04(-0.17%) |
Mar 02, 2020 | 25.74 | 26.28 | 25.63 | 26.28 | 349,237 | +0.65(+2.54%) |
Feb 28, 2020 | 25.20 | 25.73 | 25.15 | 25.62 | 948,242 | -0.44(-1.69%) |
Feb 27, 2020 | 26.52 | 26.58 | 26.07 | 26.07 | 351,168 | -0.82(-3.04%) |
Feb 26, 2020 | 27.14 | 27.34 | 26.79 | 26.88 | 334,005 | +0.03(+0.11%) |
Feb 25, 2020 | 27.45 | 27.46 | 26.86 | 26.86 | 263,786 | -0.32(-1.17%) |
Feb 24, 2020 | 27.25 | 27.38 | 27.13 | 27.17 | 359,999 | -1.04(-3.69%) |
Feb 21, 2020 | 28.18 | 28.31 | 28.08 | 28.22 | 137,318 | +0.04(+0.13%) |
Feb 20, 2020 | 28.32 | 28.35 | 28.05 | 28.18 | 301,395 | -0.28(-0.99%) |
Feb 19, 2020 | 28.48 | 28.59 | 28.46 | 28.46 | 149,174 | +0.09(+0.31%) |
Feb 18, 2020 | 28.29 | 28.46 | 28.29 | 28.38 | 378,233 | -0.22(-0.78%) |
Feb 14, 2020 | 28.62 | 28.66 | 28.48 | 28.60 | 127,786 | +0.04(+0.15%) |
Feb 13, 2020 | 28.67 | 28.71 | 28.53 | 28.56 | 113,431 | -0.31(-1.08%) |
Feb 12, 2020 | 28.72 | 28.87 | 28.67 | 28.87 | 220,480 | +0.41(+1.42%) |
Feb 11, 2020 | 28.44 | 28.52 | 28.31 | 28.46 | 529,225 | +0.35(+1.24%) |
Feb 10, 2020 | 28.14 | 28.14 | 28.06 | 28.11 | 131,847 | -0.06(-0.21%) |
Feb 07, 2020 | 28.31 | 28.31 | 28.11 | 28.17 | 175,861 | -0.41(-1.42%) |
Feb 06, 2020 | 28.80 | 28.80 | 28.55 | 28.58 | 132,104 | -0.17(-0.60%) |
Feb 05, 2020 | 28.93 | 28.93 | 28.68 | 28.75 | 131,422 | +0.25(+0.86%) |
Feb 04, 2020 | 28.58 | 28.62 | 28.48 | 28.51 | 185,451 | +0.48(+1.73%) |
Feb 03, 2020 | 27.94 | 28.14 | 27.89 | 28.02 | 206,589 | +0.17(+0.62%) |
Jan 31, 2020 | 28.04 | 28.12 | 27.78 | 27.85 | 238,165 | -0.55(-1.94%) |
Jan 30, 2020 | 28.30 | 28.46 | 28.13 | 28.40 | 182,852 | -0.44(-1.53%) |
Jan 29, 2020 | 28.93 | 28.93 | 28.73 | 28.84 | 195,504 | +0.05(+0.18%) |
Jan 28, 2020 | 28.65 | 28.85 | 28.58 | 28.79 | 196,171 | +0.14(+0.48%) |
Jan 27, 2020 | 28.59 | 28.79 | 28.43 | 28.65 | 299,742 | -0.90(-3.04%) |
Jan 24, 2020 | 29.71 | 29.74 | 29.45 | 29.55 | 101,400 | -0.14(-0.49%) |
Jan 23, 2020 | 29.61 | 29.69 | 29.39 | 29.69 | 154,941 | -0.14(-0.46%) |
Jan 22, 2020 | 29.87 | 29.92 | 29.79 | 29.83 | 120,089 | -0.01(-0.05%) |
Jan 21, 2020 | 29.98 | 30.02 | 29.84 | 29.84 | 209,918 | -0.55(-1.81%) |
Jan 17, 2020 | 30.24 | 30.40 | 30.22 | 30.40 | 237,613 | +0.34(+1.13%) |
Jan 16, 2020 | 30.03 | 30.11 | 30.03 | 30.05 | 572,534 | +0.14(+0.48%) |
Jan 15, 2020 | 29.93 | 30.01 | 29.87 | 29.91 | 1,086,834 | -0.11(-0.36%) |
Jan 14, 2020 | 30.05 | 30.08 | 29.95 | 30.02 | 123,415 | -0.11(-0.36%) |
Jan 13, 2020 | 29.98 | 30.13 | 29.85 | 30.13 | 112,346 | +0.38(+1.27%) |
Jan 10, 2020 | 29.74 | 29.85 | 29.71 | 29.75 | 184,564 | +0.21(+0.71%) |
Jan 09, 2020 | 29.64 | 29.64 | 29.50 | 29.54 | 122,064 | +0.04(+0.12%) |
Jan 08, 2020 | 29.31 | 29.59 | 29.27 | 29.50 | 170,115 | +0.20(+0.67%) |
Jan 07, 2020 | 29.32 | 29.36 | 29.24 | 29.31 | 73,432 | -0.08(-0.27%) |
Jan 06, 2020 | 29.37 | 29.39 | 29.20 | 29.39 | 156,430 | -0.06(-0.20%) |
Jan 03, 2020 | 29.45 | 29.61 | 29.36 | 29.45 | 201,142 | -0.50(-1.67%) |