Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.10 | 24.28 | 22.80 | 23.49 | 330,758 | +0.04(+0.19%) |
Mar 30, 2020 | 23.63 | 23.69 | 21.67 | 23.45 | 206,166 | +0.36(+1.56%) |
Mar 27, 2020 | 23.06 | 24.58 | 22.97 | 23.09 | 133,964 | -0.89(-3.71%) |
Mar 26, 2020 | 22.92 | 24.58 | 22.92 | 23.98 | 189,759 | +1.06(+4.61%) |
Mar 25, 2020 | 22.48 | 23.36 | 21.32 | 22.92 | 387,979 | +0.60(+2.68%) |
Mar 24, 2020 | 21.20 | 22.57 | 20.90 | 22.32 | 164,787 | +2.18(+10.80%) |
Mar 23, 2020 | 20.48 | 20.71 | 19.38 | 20.14 | 388,482 | -0.48(-2.31%) |
Mar 20, 2020 | 20.68 | 22.43 | 20.14 | 20.62 | 308,572 | +0.07(+0.34%) |
Mar 19, 2020 | 18.59 | 21.83 | 18.09 | 20.55 | 321,172 | +1.79(+9.53%) |
Mar 18, 2020 | 20.14 | 20.14 | 17.85 | 18.76 | 247,325 | -2.85(-13.20%) |
Mar 17, 2020 | 23.32 | 23.66 | 20.43 | 21.62 | 241,664 | -1.31(-5.72%) |
Mar 16, 2020 | 26.48 | 26.85 | 22.30 | 22.93 | 232,412 | -6.25(-21.41%) |
Mar 13, 2020 | 26.06 | 29.24 | 25.90 | 29.17 | 229,783 | +4.08(+16.25%) |
Mar 12, 2020 | 26.53 | 27.34 | 24.72 | 25.09 | 194,308 | -3.42(-11.98%) |
Mar 11, 2020 | 29.17 | 29.68 | 27.94 | 28.51 | 170,453 | -1.32(-4.44%) |
Mar 10, 2020 | 30.63 | 30.80 | 28.59 | 29.84 | 309,165 | -0.30(-0.98%) |
Mar 09, 2020 | 30.91 | 31.46 | 29.95 | 30.13 | 168,031 | -2.89(-8.74%) |
Mar 06, 2020 | 32.53 | 33.22 | 32.09 | 33.02 | 193,311 | -0.34(-1.02%) |
Mar 05, 2020 | 32.89 | 33.57 | 32.73 | 33.36 | 247,148 | -0.21(-0.62%) |
Mar 04, 2020 | 32.80 | 33.65 | 32.53 | 33.57 | 85,793 | +1.19(+3.66%) |
Mar 03, 2020 | 33.39 | 33.70 | 31.82 | 32.38 | 167,885 | -1.04(-3.10%) |
Mar 02, 2020 | 31.64 | 33.43 | 31.02 | 33.42 | 178,605 | +1.88(+5.97%) |
Feb 28, 2020 | 31.81 | 32.16 | 31.20 | 31.54 | 370,446 | -0.65(-2.03%) |
Feb 27, 2020 | 32.97 | 33.38 | 32.09 | 32.19 | 229,208 | -1.32(-3.95%) |
Feb 26, 2020 | 34.69 | 34.69 | 33.40 | 33.52 | 134,195 | -0.84(-2.44%) |
Feb 25, 2020 | 34.82 | 35.05 | 34.15 | 34.35 | 335,917 | -0.50(-1.43%) |
Feb 24, 2020 | 34.65 | 35.08 | 34.52 | 34.85 | 96,833 | -0.28(-0.79%) |
Feb 21, 2020 | 34.94 | 35.13 | 34.74 | 35.13 | 170,939 | +0.17(+0.50%) |
Feb 20, 2020 | 34.74 | 35.09 | 34.74 | 34.95 | 81,946 | -0.03(-0.07%) |
Feb 19, 2020 | 35.00 | 35.11 | 34.84 | 34.98 | 95,181 | +0.08(+0.22%) |
Feb 18, 2020 | 35.35 | 35.39 | 34.87 | 34.90 | 159,696 | -0.43(-1.21%) |
Feb 14, 2020 | 35.23 | 35.38 | 35.07 | 35.33 | 94,303 | +0.05(+0.15%) |
Feb 13, 2020 | 35.43 | 35.69 | 34.84 | 35.28 | 123,209 | -0.24(-0.69%) |
Feb 12, 2020 | 35.19 | 35.83 | 35.19 | 35.52 | 246,552 | +0.86(+2.49%) |
Feb 11, 2020 | 34.41 | 34.77 | 34.31 | 34.66 | 160,836 | +0.31(+0.89%) |
Feb 10, 2020 | 34.78 | 34.94 | 34.26 | 34.35 | 149,015 | -0.31(-0.88%) |
Feb 07, 2020 | 35.55 | 35.80 | 34.50 | 34.66 | 307,347 | -0.91(-2.55%) |
Feb 06, 2020 | 36.70 | 37.08 | 35.01 | 35.56 | 527,033 | -2.07(-5.49%) |
Feb 05, 2020 | 37.05 | 37.86 | 36.84 | 37.63 | 198,434 | +0.84(+2.27%) |
Feb 04, 2020 | 37.22 | 37.44 | 36.71 | 36.79 | 139,860 | -0.17(-0.45%) |
Feb 03, 2020 | 36.44 | 37.08 | 36.42 | 36.96 | 175,798 | +0.57(+1.56%) |
Jan 31, 2020 | 36.82 | 37.12 | 36.32 | 36.39 | 119,657 | -0.52(-1.42%) |
Jan 30, 2020 | 36.33 | 37.19 | 36.33 | 36.91 | 136,943 | +0.39(+1.07%) |
Jan 29, 2020 | 36.82 | 37.07 | 36.45 | 36.52 | 167,295 | -0.19(-0.52%) |
Jan 28, 2020 | 36.69 | 36.98 | 36.44 | 36.71 | 82,070 | +0.24(+0.67%) |
Jan 27, 2020 | 35.99 | 36.73 | 35.99 | 36.47 | 122,965 | +0.23(+0.63%) |
Jan 24, 2020 | 35.91 | 36.44 | 35.90 | 36.24 | 111,053 | +0.34(+0.95%) |
Jan 23, 2020 | 35.29 | 35.99 | 35.09 | 35.90 | 153,910 | +0.41(+1.15%) |
Jan 22, 2020 | 35.47 | 35.65 | 35.17 | 35.49 | 71,437 | +0.00(+0.00%) |
Jan 21, 2020 | 35.35 | 35.62 | 35.28 | 35.49 | 156,926 | -0.04(-0.12%) |
Jan 17, 2020 | 35.80 | 35.82 | 35.43 | 35.54 | 85,125 | -0.10(-0.27%) |
Jan 16, 2020 | 35.38 | 35.74 | 35.11 | 35.63 | 101,444 | +0.24(+0.69%) |
Jan 15, 2020 | 35.72 | 35.87 | 35.22 | 35.39 | 134,966 | -0.34(-0.95%) |
Jan 14, 2020 | 35.45 | 35.90 | 35.42 | 35.73 | 197,520 | +0.11(+0.32%) |
Jan 13, 2020 | 35.41 | 35.63 | 35.21 | 35.62 | 119,802 | +0.13(+0.37%) |
Jan 10, 2020 | 35.35 | 35.62 | 35.28 | 35.48 | 94,189 | -0.01(-0.02%) |
Jan 09, 2020 | 35.54 | 35.69 | 35.38 | 35.49 | 121,312 | -0.03(-0.07%) |
Jan 08, 2020 | 35.29 | 35.74 | 35.29 | 35.52 | 168,849 | +0.07(+0.20%) |
Jan 07, 2020 | 35.78 | 35.95 | 35.10 | 35.45 | 133,074 | -0.57(-1.57%) |
Jan 06, 2020 | 35.40 | 36.05 | 35.31 | 36.02 | 127,421 | +0.29(+0.80%) |
Jan 03, 2020 | 35.10 | 35.83 | 35.10 | 35.73 | 155,107 | +0.20(+0.56%) |