Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.57 | 23.77 | 21.50 | 23.01 | 191,258 | +1.48(+6.87%) |
Mar 30, 2020 | 24.13 | 24.13 | 21.50 | 21.53 | 232,165 | -2.90(-11.89%) |
Mar 27, 2020 | 23.58 | 25.13 | 23.58 | 24.43 | 275,200 | +0.08(+0.33%) |
Mar 26, 2020 | 24.01 | 24.57 | 23.54 | 24.36 | 210,007 | +0.34(+1.41%) |
Mar 25, 2020 | 24.90 | 25.57 | 23.30 | 24.02 | 366,714 | -0.60(-2.43%) |
Mar 24, 2020 | 24.07 | 25.10 | 23.02 | 24.61 | 290,481 | +1.44(+6.23%) |
Mar 23, 2020 | 23.53 | 23.88 | 21.71 | 23.17 | 304,693 | -0.62(-2.59%) |
Mar 20, 2020 | 24.56 | 27.55 | 23.58 | 23.79 | 704,485 | -0.57(-2.33%) |
Mar 19, 2020 | 22.87 | 25.36 | 22.10 | 24.36 | 342,145 | +1.27(+5.52%) |
Mar 18, 2020 | 22.53 | 23.49 | 20.25 | 23.08 | 336,117 | -0.52(-2.19%) |
Mar 17, 2020 | 21.87 | 25.06 | 21.21 | 23.60 | 405,084 | +1.80(+8.26%) |
Mar 16, 2020 | 21.89 | 23.17 | 20.18 | 21.80 | 397,574 | -0.47(-2.10%) |
Mar 13, 2020 | 22.43 | 23.18 | 20.35 | 22.27 | 320,229 | +0.47(+2.15%) |
Mar 12, 2020 | 21.58 | 23.84 | 20.05 | 21.80 | 396,916 | -0.54(-2.41%) |
Mar 11, 2020 | 22.69 | 23.26 | 21.46 | 22.34 | 364,944 | -1.34(-5.67%) |
Mar 10, 2020 | 23.99 | 25.49 | 22.84 | 23.68 | 489,614 | +0.94(+4.11%) |
Mar 09, 2020 | 27.25 | 29.70 | 21.91 | 22.74 | 998,649 | -8.07(-26.19%) |
Mar 06, 2020 | 34.03 | 34.10 | 30.30 | 30.81 | 981,093 | -3.91(-11.26%) |
Mar 05, 2020 | 35.79 | 35.99 | 34.37 | 34.72 | 244,059 | -1.74(-4.77%) |
Mar 04, 2020 | 36.57 | 37.06 | 35.54 | 36.46 | 157,112 | +0.32(+0.88%) |
Mar 03, 2020 | 36.89 | 37.00 | 35.87 | 36.15 | 141,188 | -0.94(-2.52%) |
Mar 02, 2020 | 35.94 | 37.09 | 34.94 | 37.08 | 204,673 | +1.20(+3.36%) |
Feb 28, 2020 | 34.09 | 36.80 | 34.03 | 35.88 | 225,246 | +0.68(+1.92%) |
Feb 27, 2020 | 35.75 | 37.14 | 35.13 | 35.20 | 446,580 | -1.51(-4.12%) |
Feb 26, 2020 | 37.83 | 38.01 | 36.64 | 36.71 | 142,531 | -0.86(-2.28%) |
Feb 25, 2020 | 38.21 | 38.73 | 37.09 | 37.57 | 238,277 | -0.42(-1.10%) |
Feb 24, 2020 | 38.11 | 38.48 | 37.20 | 37.99 | 221,343 | -1.23(-3.15%) |
Feb 21, 2020 | 37.49 | 40.66 | 35.09 | 39.22 | 524,469 | +0.39(+1.00%) |
Feb 20, 2020 | 39.28 | 40.43 | 38.42 | 38.83 | 181,500 | -0.20(-0.51%) |
Feb 19, 2020 | 38.53 | 39.35 | 38.35 | 39.03 | 174,327 | +0.49(+1.26%) |
Feb 18, 2020 | 38.26 | 38.64 | 38.07 | 38.54 | 111,353 | +0.00(+0.00%) |
Feb 14, 2020 | 38.71 | 39.01 | 38.14 | 38.54 | 127,850 | -0.06(-0.15%) |
Feb 13, 2020 | 39.56 | 39.56 | 38.31 | 38.60 | 143,879 | -1.09(-2.76%) |
Feb 12, 2020 | 40.09 | 40.55 | 39.61 | 39.70 | 194,106 | +0.01(+0.02%) |
Feb 11, 2020 | 39.88 | 40.13 | 39.37 | 39.69 | 108,506 | +0.46(+1.17%) |
Feb 10, 2020 | 39.50 | 39.83 | 39.09 | 39.23 | 124,377 | -0.44(-1.10%) |
Feb 07, 2020 | 40.29 | 40.49 | 39.45 | 39.67 | 167,653 | -0.83(-2.04%) |
Feb 06, 2020 | 41.52 | 41.52 | 38.83 | 40.49 | 414,484 | -0.91(-2.19%) |
Feb 05, 2020 | 40.71 | 41.90 | 40.39 | 41.40 | 144,466 | +1.30(+3.25%) |
Feb 04, 2020 | 40.20 | 40.87 | 39.89 | 40.09 | 163,550 | +0.50(+1.26%) |
Feb 03, 2020 | 41.62 | 41.62 | 39.39 | 39.60 | 200,720 | -2.02(-4.85%) |
Jan 31, 2020 | 42.19 | 42.44 | 41.56 | 41.62 | 183,333 | -1.05(-2.47%) |
Jan 30, 2020 | 43.22 | 43.76 | 41.39 | 42.67 | 224,126 | -0.36(-0.83%) |
Jan 29, 2020 | 42.60 | 43.05 | 42.17 | 43.03 | 185,732 | +0.71(+1.67%) |
Jan 28, 2020 | 41.75 | 42.39 | 41.31 | 42.32 | 120,504 | +0.69(+1.65%) |
Jan 27, 2020 | 41.34 | 41.80 | 40.73 | 41.64 | 166,787 | -0.44(-1.04%) |
Jan 24, 2020 | 42.53 | 42.53 | 41.17 | 42.07 | 203,435 | -0.47(-1.10%) |
Jan 23, 2020 | 42.88 | 43.13 | 41.90 | 42.54 | 180,496 | -0.59(-1.36%) |
Jan 22, 2020 | 42.64 | 43.17 | 42.06 | 43.13 | 132,444 | +0.40(+0.93%) |
Jan 21, 2020 | 43.75 | 43.75 | 42.16 | 42.73 | 145,561 | -1.06(-2.43%) |
Jan 17, 2020 | 44.04 | 44.29 | 43.18 | 43.80 | 182,227 | +0.11(+0.25%) |
Jan 16, 2020 | 43.70 | 44.32 | 43.45 | 43.69 | 130,553 | +0.27(+0.62%) |
Jan 15, 2020 | 43.77 | 44.41 | 43.12 | 43.42 | 190,995 | -0.49(-1.11%) |
Jan 14, 2020 | 43.78 | 44.58 | 43.28 | 43.91 | 152,310 | +0.13(+0.30%) |
Jan 13, 2020 | 43.79 | 44.14 | 42.92 | 43.78 | 245,123 | -0.32(-0.72%) |
Jan 10, 2020 | 44.64 | 45.33 | 43.84 | 44.09 | 251,580 | -0.53(-1.18%) |
Jan 09, 2020 | 43.65 | 44.86 | 43.13 | 44.62 | 165,684 | +1.05(+2.42%) |
Jan 08, 2020 | 44.57 | 45.31 | 43.49 | 43.57 | 253,380 | -1.04(-2.34%) |
Jan 07, 2020 | 45.85 | 45.99 | 44.38 | 44.61 | 305,323 | -1.42(-3.09%) |
Jan 06, 2020 | 44.86 | 46.12 | 44.36 | 46.03 | 252,042 | +1.15(+2.57%) |
Jan 03, 2020 | 45.02 | 45.76 | 44.32 | 44.88 | 196,500 | +0.18(+0.40%) |