Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.74 | 25.04 | 23.29 | 24.93 | 179,391 | +1.18(+4.97%) |
Mar 30, 2020 | 21.73 | 23.99 | 21.35 | 23.75 | 168,465 | +2.70(+12.83%) |
Mar 27, 2020 | 22.70 | 22.75 | 20.88 | 21.05 | 145,700 | -2.79(-11.70%) |
Mar 26, 2020 | 21.70 | 24.14 | 21.58 | 23.84 | 212,343 | +2.42(+11.30%) |
Mar 25, 2020 | 22.61 | 23.26 | 21.42 | 21.42 | 193,878 | -1.06(-4.72%) |
Mar 24, 2020 | 22.78 | 23.89 | 21.39 | 22.48 | 156,782 | +0.32(+1.44%) |
Mar 23, 2020 | 22.66 | 22.81 | 21.47 | 22.16 | 130,355 | +0.23(+1.05%) |
Mar 20, 2020 | 22.68 | 23.15 | 21.77 | 21.93 | 243,100 | -0.21(-0.95%) |
Mar 19, 2020 | 21.87 | 22.70 | 21.32 | 22.14 | 218,031 | +0.27(+1.23%) |
Mar 18, 2020 | 21.59 | 22.53 | 21.00 | 21.87 | 308,813 | -1.42(-6.10%) |
Mar 17, 2020 | 21.71 | 24.18 | 20.86 | 23.29 | 247,455 | +2.11(+9.96%) |
Mar 16, 2020 | 20.45 | 23.03 | 20.45 | 21.18 | 155,232 | -3.12(-12.84%) |
Mar 13, 2020 | 23.24 | 24.77 | 22.13 | 24.30 | 179,700 | +2.06(+9.26%) |
Mar 12, 2020 | 24.90 | 25.45 | 22.22 | 22.24 | 217,895 | -4.59(-17.11%) |
Mar 11, 2020 | 27.40 | 27.88 | 26.31 | 26.83 | 126,870 | -1.52(-5.36%) |
Mar 10, 2020 | 27.87 | 28.64 | 26.98 | 28.35 | 127,991 | +1.80(+6.78%) |
Mar 09, 2020 | 27.07 | 27.66 | 26.06 | 26.55 | 174,374 | -2.63(-9.01%) |
Mar 06, 2020 | 28.00 | 29.30 | 27.81 | 29.18 | 142,900 | +0.53(+1.85%) |
Mar 05, 2020 | 29.02 | 29.43 | 28.28 | 28.65 | 110,773 | -1.11(-3.73%) |
Mar 04, 2020 | 29.54 | 30.00 | 28.98 | 29.76 | 99,156 | +0.61(+2.09%) |
Mar 03, 2020 | 29.70 | 30.53 | 28.43 | 29.15 | 154,725 | -0.54(-1.82%) |
Mar 02, 2020 | 28.75 | 29.73 | 27.90 | 29.69 | 166,602 | +1.28(+4.51%) |
Feb 28, 2020 | 26.43 | 28.48 | 26.13 | 28.41 | 197,600 | +0.78(+2.82%) |
Feb 27, 2020 | 28.39 | 29.33 | 27.58 | 27.63 | 164,061 | -1.63(-5.57%) |
Feb 26, 2020 | 29.97 | 30.47 | 29.20 | 29.26 | 111,253 | -0.43(-1.45%) |
Feb 25, 2020 | 30.72 | 30.91 | 29.26 | 29.69 | 173,074 | -1.00(-3.26%) |
Feb 24, 2020 | 31.00 | 32.29 | 30.69 | 30.69 | 151,643 | -2.56(-7.70%) |
Feb 21, 2020 | 35.00 | 35.00 | 33.22 | 33.25 | 113,600 | -1.95(-5.54%) |
Feb 20, 2020 | 35.30 | 35.70 | 34.46 | 35.20 | 359,331 | -0.69(-1.92%) |
Feb 19, 2020 | 35.13 | 36.62 | 35.07 | 35.89 | 247,517 | +1.02(+2.93%) |
Feb 18, 2020 | 33.89 | 34.97 | 32.02 | 34.87 | 334,319 | +5.01(+16.78%) |
Feb 14, 2020 | 30.41 | 30.50 | 29.41 | 29.86 | 107,100 | -0.45(-1.48%) |
Feb 13, 2020 | 30.03 | 30.45 | 29.96 | 30.31 | 64,523 | +0.04(+0.13%) |
Feb 12, 2020 | 29.90 | 30.31 | 29.50 | 30.27 | 70,325 | +0.83(+2.82%) |
Feb 11, 2020 | 29.37 | 29.88 | 29.25 | 29.44 | 70,031 | +0.32(+1.10%) |
Feb 10, 2020 | 28.71 | 29.15 | 28.63 | 29.12 | 65,921 | +0.15(+0.52%) |
Feb 07, 2020 | 28.85 | 29.26 | 28.55 | 28.97 | 71,700 | -0.10(-0.34%) |
Feb 06, 2020 | 29.43 | 29.67 | 28.94 | 29.07 | 51,966 | -0.26(-0.89%) |
Feb 05, 2020 | 29.36 | 29.37 | 28.84 | 29.33 | 86,227 | +0.43(+1.49%) |
Feb 04, 2020 | 28.20 | 29.15 | 28.20 | 28.90 | 89,060 | +1.24(+4.50%) |
Feb 03, 2020 | 27.53 | 28.03 | 27.05 | 27.66 | 178,701 | +0.30(+1.12%) |
Jan 31, 2020 | 28.63 | 28.68 | 27.24 | 27.35 | 99,800 | -1.43(-4.97%) |
Jan 30, 2020 | 28.67 | 29.10 | 28.25 | 28.78 | 78,138 | -0.24(-0.83%) |
Jan 29, 2020 | 28.94 | 29.57 | 28.83 | 29.02 | 131,808 | +0.13(+0.45%) |
Jan 28, 2020 | 28.50 | 29.26 | 28.33 | 28.89 | 103,744 | +0.64(+2.27%) |
Jan 27, 2020 | 28.66 | 29.07 | 28.20 | 28.25 | 85,765 | -1.17(-3.98%) |
Jan 24, 2020 | 30.98 | 31.06 | 29.40 | 29.42 | 100,200 | -1.37(-4.45%) |
Jan 23, 2020 | 30.02 | 30.81 | 29.76 | 30.79 | 160,569 | +0.92(+3.08%) |
Jan 22, 2020 | 29.41 | 30.18 | 29.21 | 29.87 | 183,540 | +0.59(+2.02%) |
Jan 21, 2020 | 29.20 | 29.70 | 29.18 | 29.28 | 75,292 | +0.00(+0.00%) |
Jan 17, 2020 | 29.19 | 29.50 | 28.82 | 29.28 | 80,300 | +0.35(+1.21%) |
Jan 16, 2020 | 28.61 | 29.04 | 28.50 | 28.93 | 75,600 | +0.61(+2.15%) |
Jan 15, 2020 | 28.76 | 29.08 | 28.13 | 28.32 | 66,649 | -0.55(-1.91%) |
Jan 14, 2020 | 28.18 | 29.03 | 28.12 | 28.87 | 121,936 | +0.72(+2.56%) |
Jan 13, 2020 | 27.52 | 28.30 | 27.52 | 28.15 | 78,881 | +0.71(+2.59%) |
Jan 10, 2020 | 27.65 | 27.89 | 27.29 | 27.44 | 83,900 | -0.18(-0.65%) |
Jan 09, 2020 | 27.66 | 28.36 | 27.47 | 27.62 | 107,937 | +0.24(+0.88%) |
Jan 08, 2020 | 27.40 | 27.71 | 27.19 | 27.38 | 58,529 | +0.06(+0.22%) |
Jan 07, 2020 | 27.28 | 27.69 | 26.59 | 27.32 | 67,828 | +0.14(+0.52%) |
Jan 06, 2020 | 26.99 | 27.48 | 26.65 | 27.18 | 106,137 | -0.08(-0.29%) |
Jan 03, 2020 | 27.49 | 27.50 | 26.96 | 27.26 | 114,600 | -0.57(-2.05%) |