Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.20 | 21.64 | 20.76 | 21.38 | 219,326 | +0.04(+0.21%) |
Mar 30, 2020 | 21.09 | 21.49 | 20.49 | 21.34 | 182,178 | +0.46(+2.19%) |
Mar 27, 2020 | 19.88 | 21.55 | 19.70 | 20.88 | 254,850 | +0.25(+1.21%) |
Mar 26, 2020 | 19.55 | 20.74 | 19.39 | 20.63 | 280,294 | +1.02(+5.20%) |
Mar 25, 2020 | 19.99 | 20.28 | 19.07 | 19.61 | 327,875 | -0.23(-1.17%) |
Mar 24, 2020 | 19.28 | 20.08 | 19.06 | 19.84 | 339,604 | +1.46(+7.93%) |
Mar 23, 2020 | 20.18 | 20.51 | 18.12 | 18.38 | 257,939 | -1.78(-8.83%) |
Mar 20, 2020 | 20.70 | 21.90 | 20.05 | 20.17 | 511,937 | -0.49(-2.38%) |
Mar 19, 2020 | 20.71 | 21.46 | 19.83 | 20.66 | 419,860 | -0.21(-0.99%) |
Mar 18, 2020 | 21.29 | 21.70 | 20.21 | 20.86 | 544,664 | -1.32(-5.97%) |
Mar 17, 2020 | 22.24 | 22.91 | 21.31 | 22.19 | 670,728 | +0.24(+1.10%) |
Mar 16, 2020 | 21.90 | 22.52 | 19.75 | 21.95 | 387,246 | -0.85(-3.73%) |
Mar 13, 2020 | 22.13 | 22.88 | 20.93 | 22.80 | 241,884 | +2.19(+10.64%) |
Mar 12, 2020 | 20.84 | 22.08 | 19.94 | 20.60 | 496,426 | -1.88(-8.36%) |
Mar 11, 2020 | 23.17 | 23.49 | 22.05 | 22.48 | 423,709 | -1.47(-6.13%) |
Mar 10, 2020 | 22.91 | 24.21 | 22.55 | 23.95 | 275,463 | +1.76(+7.94%) |
Mar 09, 2020 | 24.02 | 24.84 | 22.12 | 22.19 | 366,443 | -3.95(-15.13%) |
Mar 06, 2020 | 25.63 | 26.43 | 25.37 | 26.14 | 261,222 | -0.38(-1.45%) |
Mar 05, 2020 | 27.28 | 27.30 | 26.11 | 26.53 | 374,391 | -1.49(-5.30%) |
Mar 04, 2020 | 27.76 | 28.01 | 26.81 | 28.01 | 209,286 | +0.53(+1.92%) |
Mar 03, 2020 | 28.41 | 28.68 | 27.13 | 27.48 | 227,808 | -0.95(-3.34%) |
Mar 02, 2020 | 27.39 | 28.43 | 26.95 | 28.43 | 237,957 | +1.06(+3.89%) |
Feb 28, 2020 | 27.74 | 28.23 | 26.66 | 27.37 | 445,094 | -1.07(-3.77%) |
Feb 27, 2020 | 28.97 | 29.51 | 28.42 | 28.44 | 508,796 | -0.97(-3.29%) |
Feb 26, 2020 | 30.12 | 30.19 | 29.30 | 29.41 | 221,537 | -0.50(-1.67%) |
Feb 25, 2020 | 30.43 | 30.56 | 29.74 | 29.90 | 465,552 | -0.60(-1.98%) |
Feb 24, 2020 | 29.63 | 30.71 | 29.53 | 30.51 | 286,324 | -0.01(-0.03%) |
Feb 21, 2020 | 30.53 | 30.54 | 30.02 | 30.52 | 993,443 | -0.09(-0.29%) |
Feb 20, 2020 | 30.13 | 31.05 | 30.13 | 30.61 | 293,646 | +0.50(+1.65%) |
Feb 19, 2020 | 29.90 | 30.12 | 29.81 | 30.11 | 212,341 | +0.33(+1.10%) |
Feb 18, 2020 | 29.78 | 29.96 | 29.69 | 29.78 | 242,783 | -0.14(-0.48%) |
Feb 14, 2020 | 29.79 | 30.04 | 29.76 | 29.92 | 232,673 | +0.12(+0.42%) |
Feb 13, 2020 | 29.44 | 29.84 | 29.44 | 29.80 | 85,282 | +0.21(+0.72%) |
Feb 12, 2020 | 29.64 | 29.71 | 29.36 | 29.58 | 105,292 | +0.20(+0.67%) |
Feb 11, 2020 | 29.38 | 29.73 | 29.34 | 29.39 | 132,383 | +0.24(+0.82%) |
Feb 10, 2020 | 29.29 | 29.29 | 29.02 | 29.15 | 141,898 | -0.22(-0.76%) |
Feb 07, 2020 | 29.51 | 29.56 | 29.35 | 29.37 | 144,844 | -0.42(-1.40%) |
Feb 06, 2020 | 30.33 | 30.48 | 29.76 | 29.79 | 110,554 | -0.43(-1.41%) |
Feb 05, 2020 | 30.12 | 30.24 | 29.79 | 30.22 | 251,013 | +0.52(+1.74%) |
Feb 04, 2020 | 29.81 | 29.94 | 29.46 | 29.70 | 200,083 | +0.30(+1.03%) |
Feb 03, 2020 | 29.12 | 29.50 | 29.12 | 29.40 | 330,706 | +0.41(+1.41%) |
Jan 31, 2020 | 29.51 | 29.66 | 28.85 | 28.99 | 238,858 | -0.81(-2.72%) |
Jan 30, 2020 | 29.26 | 29.83 | 29.26 | 29.80 | 168,335 | +0.20(+0.69%) |
Jan 29, 2020 | 30.05 | 30.31 | 29.58 | 29.59 | 231,709 | -0.50(-1.65%) |
Jan 28, 2020 | 30.27 | 30.27 | 29.88 | 30.09 | 217,722 | -0.12(-0.38%) |
Jan 27, 2020 | 29.90 | 30.52 | 29.90 | 30.21 | 307,125 | -0.49(-1.59%) |
Jan 24, 2020 | 32.10 | 32.10 | 29.76 | 30.70 | 349,066 | -1.54(-4.77%) |
Jan 23, 2020 | 31.89 | 32.32 | 31.48 | 32.23 | 213,919 | +0.19(+0.58%) |
Jan 22, 2020 | 32.19 | 32.23 | 31.79 | 32.05 | 91,561 | -0.05(-0.17%) |
Jan 21, 2020 | 32.64 | 32.78 | 32.06 | 32.10 | 179,730 | -0.68(-2.09%) |
Jan 17, 2020 | 33.03 | 33.03 | 32.61 | 32.79 | 159,463 | +0.04(+0.11%) |
Jan 16, 2020 | 32.40 | 32.77 | 32.29 | 32.75 | 140,858 | +0.61(+1.91%) |
Jan 15, 2020 | 32.05 | 32.29 | 31.91 | 32.14 | 111,075 | -0.18(-0.55%) |
Jan 14, 2020 | 32.14 | 32.33 | 31.98 | 32.31 | 176,921 | +0.18(+0.55%) |
Jan 13, 2020 | 32.15 | 32.22 | 31.85 | 32.14 | 95,725 | +0.01(+0.03%) |
Jan 10, 2020 | 32.21 | 32.31 | 31.85 | 32.13 | 125,052 | -0.04(-0.14%) |
Jan 09, 2020 | 32.34 | 32.44 | 32.08 | 32.17 | 163,775 | +0.02(+0.06%) |
Jan 08, 2020 | 31.93 | 32.23 | 31.83 | 32.15 | 141,418 | +0.28(+0.89%) |
Jan 07, 2020 | 32.16 | 32.16 | 31.76 | 31.87 | 120,611 | -0.38(-1.19%) |
Jan 06, 2020 | 31.67 | 32.27 | 31.53 | 32.25 | 225,850 | +0.27(+0.83%) |
Jan 03, 2020 | 31.85 | 32.05 | 31.40 | 31.99 | 492,223 | -0.20(-0.61%) |