Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.05 | 23.29 | 21.80 | 22.38 | 147,370 | -0.87(-3.74%) |
Mar 30, 2020 | 22.18 | 23.34 | 21.39 | 23.25 | 123,558 | +1.28(+5.84%) |
Mar 27, 2020 | 21.72 | 22.84 | 20.69 | 21.97 | 100,857 | -0.70(-3.10%) |
Mar 26, 2020 | 20.81 | 22.88 | 20.44 | 22.67 | 112,382 | +2.19(+10.71%) |
Mar 25, 2020 | 21.02 | 21.66 | 20.15 | 20.48 | 170,135 | -0.46(-2.17%) |
Mar 24, 2020 | 19.86 | 21.02 | 19.53 | 20.94 | 152,896 | +2.23(+11.95%) |
Mar 23, 2020 | 19.36 | 19.61 | 17.79 | 18.70 | 203,572 | -0.58(-3.00%) |
Mar 20, 2020 | 20.19 | 21.72 | 19.07 | 19.28 | 237,098 | -0.91(-4.51%) |
Mar 19, 2020 | 20.27 | 21.39 | 19.45 | 20.19 | 144,187 | +0.00(+0.00%) |
Mar 18, 2020 | 23.05 | 23.29 | 20.15 | 20.19 | 165,434 | -4.14(-17.01%) |
Mar 17, 2020 | 21.35 | 24.41 | 20.85 | 24.33 | 188,831 | +3.39(+16.21%) |
Mar 16, 2020 | 22.34 | 22.84 | 20.89 | 20.94 | 147,393 | -3.27(-13.50%) |
Mar 13, 2020 | 22.05 | 24.25 | 21.10 | 24.20 | 153,521 | +3.19(+15.16%) |
Mar 12, 2020 | 24.00 | 24.45 | 20.73 | 21.02 | 211,256 | -4.30(-16.99%) |
Mar 11, 2020 | 26.52 | 26.98 | 25.14 | 25.32 | 184,063 | -1.99(-7.27%) |
Mar 10, 2020 | 27.68 | 27.68 | 25.98 | 27.31 | 274,474 | +0.29(+1.07%) |
Mar 09, 2020 | 27.76 | 28.71 | 26.81 | 27.02 | 181,298 | -1.99(-6.85%) |
Mar 06, 2020 | 28.71 | 29.42 | 28.22 | 29.00 | 162,222 | -0.58(-1.96%) |
Mar 05, 2020 | 29.54 | 29.67 | 29.09 | 29.58 | 152,618 | -0.59(-1.95%) |
Mar 04, 2020 | 29.64 | 30.21 | 28.98 | 30.17 | 91,343 | +0.78(+2.65%) |
Mar 03, 2020 | 29.72 | 30.66 | 29.02 | 29.39 | 204,731 | -0.53(-1.78%) |
Mar 02, 2020 | 28.37 | 29.97 | 28.04 | 29.92 | 182,534 | +1.80(+6.41%) |
Feb 28, 2020 | 28.69 | 29.15 | 27.87 | 28.12 | 206,819 | -1.02(-3.52%) |
Feb 27, 2020 | 30.13 | 30.50 | 29.15 | 29.15 | 123,752 | -1.27(-4.18%) |
Feb 26, 2020 | 30.54 | 30.95 | 30.38 | 30.42 | 70,174 | -0.08(-0.27%) |
Feb 25, 2020 | 31.36 | 31.36 | 30.46 | 30.50 | 101,726 | -0.94(-3.00%) |
Feb 24, 2020 | 31.56 | 31.85 | 31.15 | 31.44 | 71,931 | -0.41(-1.29%) |
Feb 21, 2020 | 32.10 | 32.22 | 31.81 | 31.85 | 146,222 | -0.29(-0.89%) |
Feb 20, 2020 | 32.18 | 32.34 | 31.97 | 32.14 | 81,584 | -0.04(-0.13%) |
Feb 19, 2020 | 32.26 | 32.34 | 31.97 | 32.18 | 61,064 | +0.00(+0.00%) |
Feb 18, 2020 | 32.10 | 32.42 | 32.06 | 32.18 | 49,398 | -0.16(-0.51%) |
Feb 14, 2020 | 32.71 | 32.83 | 32.26 | 32.34 | 77,746 | -0.33(-1.00%) |
Feb 13, 2020 | 32.59 | 32.88 | 32.59 | 32.67 | 45,853 | +0.00(+0.00%) |
Feb 12, 2020 | 32.79 | 32.83 | 32.57 | 32.67 | 39,247 | +0.08(+0.25%) |
Feb 11, 2020 | 32.47 | 32.92 | 32.47 | 32.59 | 41,976 | +0.10(+0.32%) |
Feb 10, 2020 | 32.59 | 32.63 | 32.42 | 32.49 | 52,298 | -0.18(-0.56%) |
Feb 07, 2020 | 32.75 | 32.92 | 32.59 | 32.67 | 40,080 | -0.16(-0.50%) |
Feb 06, 2020 | 33.45 | 33.57 | 32.83 | 32.83 | 35,391 | -0.45(-1.35%) |
Feb 05, 2020 | 32.92 | 33.33 | 32.88 | 33.29 | 67,480 | +0.61(+1.88%) |
Feb 04, 2020 | 32.79 | 33.00 | 32.63 | 32.67 | 53,411 | +0.00(+0.00%) |
Feb 03, 2020 | 32.63 | 32.71 | 32.38 | 32.67 | 86,904 | +0.16(+0.50%) |
Jan 31, 2020 | 32.67 | 32.90 | 32.38 | 32.51 | 83,283 | -0.45(-1.37%) |
Jan 30, 2020 | 32.71 | 33.12 | 32.63 | 32.96 | 80,701 | +0.14(+0.44%) |
Jan 29, 2020 | 33.12 | 33.24 | 32.71 | 32.81 | 95,332 | -0.39(-1.17%) |
Jan 28, 2020 | 33.70 | 33.70 | 33.16 | 33.20 | 64,376 | -0.12(-0.37%) |
Jan 27, 2020 | 32.96 | 33.45 | 32.92 | 33.33 | 76,405 | +0.08(+0.25%) |
Jan 24, 2020 | 33.65 | 33.65 | 32.98 | 33.24 | 63,792 | -0.45(-1.34%) |
Jan 23, 2020 | 33.45 | 33.74 | 33.00 | 33.70 | 103,004 | +0.37(+1.11%) |
Jan 22, 2020 | 34.02 | 34.02 | 32.88 | 33.33 | 78,253 | -0.70(-2.05%) |
Jan 21, 2020 | 34.35 | 34.59 | 33.98 | 34.02 | 57,903 | -0.45(-1.31%) |
Jan 17, 2020 | 34.97 | 34.97 | 34.39 | 34.47 | 71,574 | -0.12(-0.36%) |
Jan 16, 2020 | 34.39 | 34.86 | 34.27 | 34.60 | 63,537 | +0.41(+1.20%) |
Jan 15, 2020 | 34.52 | 34.52 | 33.98 | 34.19 | 63,397 | -0.37(-1.07%) |
Jan 14, 2020 | 34.68 | 34.68 | 34.39 | 34.56 | 82,616 | -0.16(-0.47%) |
Jan 13, 2020 | 34.52 | 34.76 | 34.39 | 34.72 | 46,827 | +0.16(+0.47%) |
Jan 10, 2020 | 34.80 | 34.93 | 34.39 | 34.56 | 51,107 | -0.29(-0.82%) |
Jan 09, 2020 | 35.13 | 35.13 | 34.72 | 34.84 | 42,465 | +0.04(+0.12%) |
Jan 08, 2020 | 34.68 | 35.01 | 34.64 | 34.80 | 108,595 | +0.12(+0.35%) |
Jan 07, 2020 | 35.29 | 35.29 | 34.56 | 34.68 | 60,205 | -0.70(-1.97%) |
Jan 06, 2020 | 35.70 | 35.70 | 35.25 | 35.38 | 46,733 | -0.55(-1.54%) |
Jan 03, 2020 | 35.38 | 35.95 | 35.21 | 35.93 | 95,091 | +0.18(+0.52%) |