Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.43 | 23.03 | 22.20 | 22.52 | 124,631 | +0.06(+0.27%) |
Mar 30, 2020 | 22.29 | 22.51 | 22.00 | 22.46 | 192,498 | +1.19(+5.59%) |
Mar 27, 2020 | 21.08 | 21.77 | 20.81 | 21.27 | 152,600 | -0.70(-3.19%) |
Mar 26, 2020 | 21.25 | 22.06 | 21.22 | 21.97 | 195,245 | +1.03(+4.92%) |
Mar 25, 2020 | 20.37 | 21.14 | 20.14 | 20.94 | 143,713 | +1.05(+5.28%) |
Mar 24, 2020 | 20.05 | 20.52 | 19.67 | 19.89 | 168,951 | -0.11(-0.55%) |
Mar 23, 2020 | 20.10 | 20.42 | 19.84 | 20.00 | 215,783 | +0.71(+3.68%) |
Mar 20, 2020 | 19.86 | 20.41 | 19.29 | 19.29 | 174,800 | +0.03(+0.16%) |
Mar 19, 2020 | 19.57 | 19.65 | 18.87 | 19.26 | 207,699 | +0.25(+1.32%) |
Mar 18, 2020 | 19.25 | 19.50 | 18.49 | 19.01 | 222,664 | -1.84(-8.82%) |
Mar 17, 2020 | 20.76 | 21.13 | 20.06 | 20.85 | 224,981 | -0.09(-0.43%) |
Mar 16, 2020 | 20.23 | 22.15 | 20.19 | 20.94 | 274,943 | -1.86(-8.16%) |
Mar 13, 2020 | 22.48 | 23.10 | 21.63 | 22.80 | 322,600 | +1.66(+7.83%) |
Mar 12, 2020 | 21.94 | 22.20 | 20.72 | 21.14 | 184,828 | -2.14(-9.17%) |
Mar 11, 2020 | 23.94 | 24.02 | 23.08 | 23.28 | 203,512 | -1.72(-6.88%) |
Mar 10, 2020 | 25.19 | 25.23 | 24.12 | 25.00 | 222,500 | +0.30(+1.21%) |
Mar 09, 2020 | 25.63 | 26.24 | 24.61 | 24.70 | 103,384 | -2.41(-8.89%) |
Mar 06, 2020 | 27.20 | 27.39 | 26.76 | 27.11 | 73,600 | -0.33(-1.20%) |
Mar 05, 2020 | 27.53 | 27.75 | 27.28 | 27.44 | 236,861 | -0.40(-1.44%) |
Mar 04, 2020 | 27.29 | 27.90 | 27.20 | 27.84 | 646,942 | +0.54(+1.98%) |
Mar 03, 2020 | 27.19 | 27.55 | 26.81 | 27.30 | 427,569 | +0.76(+2.86%) |
Mar 02, 2020 | 26.46 | 26.87 | 26.23 | 26.54 | 139,903 | +0.09(+0.34%) |
Feb 28, 2020 | 26.08 | 26.56 | 25.98 | 26.45 | 124,400 | +0.02(+0.08%) |
Feb 27, 2020 | 26.66 | 27.10 | 26.43 | 26.43 | 128,694 | -0.75(-2.78%) |
Feb 26, 2020 | 27.31 | 27.62 | 27.14 | 27.18 | 91,114 | -0.11(-0.39%) |
Feb 25, 2020 | 27.48 | 27.60 | 27.18 | 27.29 | 99,970 | -0.76(-2.70%) |
Feb 24, 2020 | 28.21 | 28.35 | 27.98 | 28.05 | 78,189 | -1.30(-4.43%) |
Feb 21, 2020 | 29.30 | 29.50 | 29.30 | 29.35 | 58,600 | -0.34(-1.16%) |
Feb 20, 2020 | 29.66 | 29.76 | 29.55 | 29.70 | 47,503 | +0.14(+0.47%) |
Feb 19, 2020 | 29.67 | 29.67 | 29.54 | 29.55 | 51,073 | +0.12(+0.42%) |
Feb 18, 2020 | 29.33 | 29.51 | 29.33 | 29.43 | 51,668 | -0.28(-0.94%) |
Feb 14, 2020 | 29.68 | 29.85 | 29.68 | 29.71 | 86,500 | +0.17(+0.58%) |
Feb 13, 2020 | 29.45 | 29.64 | 29.39 | 29.54 | 45,042 | +0.10(+0.34%) |
Feb 12, 2020 | 29.56 | 29.59 | 29.40 | 29.44 | 46,565 | -0.06(-0.20%) |
Feb 11, 2020 | 29.33 | 29.54 | 29.33 | 29.50 | 105,317 | +0.13(+0.44%) |
Feb 10, 2020 | 29.29 | 29.39 | 29.27 | 29.37 | 55,870 | +0.00(+0.00%) |
Feb 07, 2020 | 29.32 | 29.55 | 29.32 | 29.37 | 239,500 | -0.19(-0.64%) |
Feb 06, 2020 | 29.54 | 29.64 | 29.48 | 29.56 | 63,539 | -0.14(-0.47%) |
Feb 05, 2020 | 29.75 | 29.77 | 29.56 | 29.70 | 75,441 | +0.15(+0.51%) |
Feb 04, 2020 | 29.56 | 29.78 | 29.53 | 29.55 | 57,985 | +0.68(+2.36%) |
Feb 03, 2020 | 29.01 | 29.03 | 28.76 | 28.87 | 62,482 | -0.24(-0.82%) |
Jan 31, 2020 | 29.27 | 29.30 | 29.06 | 29.11 | 52,700 | -0.12(-0.41%) |
Jan 30, 2020 | 29.12 | 29.23 | 29.05 | 29.23 | 49,923 | -0.23(-0.78%) |
Jan 29, 2020 | 29.50 | 29.60 | 29.40 | 29.46 | 60,115 | +0.19(+0.65%) |
Jan 28, 2020 | 29.11 | 29.33 | 29.09 | 29.27 | 63,919 | +0.15(+0.52%) |
Jan 27, 2020 | 29.33 | 29.44 | 29.12 | 29.12 | 430,713 | -1.33(-4.37%) |
Jan 24, 2020 | 30.74 | 30.75 | 30.40 | 30.45 | 1,332,400 | -0.50(-1.62%) |
Jan 23, 2020 | 31.02 | 31.06 | 30.88 | 30.95 | 50,739 | -0.09(-0.29%) |
Jan 22, 2020 | 31.08 | 31.11 | 30.96 | 31.04 | 61,830 | -0.39(-1.24%) |
Jan 21, 2020 | 31.26 | 31.47 | 31.21 | 31.43 | 120,091 | +0.25(+0.80%) |
Jan 17, 2020 | 31.08 | 31.25 | 31.08 | 31.18 | 41,300 | +0.54(+1.76%) |
Jan 16, 2020 | 30.61 | 30.73 | 30.47 | 30.64 | 52,925 | +0.05(+0.15%) |
Jan 15, 2020 | 30.49 | 30.63 | 30.41 | 30.59 | 47,813 | +0.36(+1.19%) |
Jan 14, 2020 | 30.03 | 30.26 | 30.02 | 30.24 | 58,967 | +0.20(+0.65%) |
Jan 13, 2020 | 29.88 | 30.06 | 29.88 | 30.04 | 68,907 | +0.34(+1.14%) |
Jan 10, 2020 | 29.75 | 29.81 | 29.64 | 29.70 | 95,300 | -0.07(-0.24%) |
Jan 09, 2020 | 29.75 | 29.85 | 29.68 | 29.77 | 88,990 | +0.21(+0.72%) |
Jan 08, 2020 | 29.66 | 29.66 | 29.51 | 29.56 | 41,322 | -0.29(-0.97%) |
Jan 07, 2020 | 29.95 | 30.02 | 29.81 | 29.85 | 84,714 | -0.16(-0.53%) |
Jan 06, 2020 | 29.91 | 30.07 | 29.83 | 30.01 | 55,859 | +0.42(+1.42%) |
Jan 03, 2020 | 29.55 | 29.67 | 29.53 | 29.59 | 47,700 | +0.22(+0.75%) |