Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.48 | 25.56 | 24.39 | 25.17 | 157,802 | +0.69(+2.82%) |
Mar 30, 2020 | 25.97 | 26.70 | 24.32 | 24.48 | 203,824 | -1.87(-7.10%) |
Mar 27, 2020 | 23.85 | 26.98 | 23.00 | 26.35 | 432,200 | +1.32(+5.27%) |
Mar 26, 2020 | 24.03 | 25.12 | 23.59 | 25.03 | 294,444 | +1.00(+4.16%) |
Mar 25, 2020 | 24.00 | 25.76 | 23.33 | 24.03 | 257,907 | -0.08(-0.33%) |
Mar 24, 2020 | 25.18 | 25.87 | 23.12 | 24.11 | 214,375 | +0.87(+3.74%) |
Mar 23, 2020 | 21.79 | 23.45 | 20.66 | 23.24 | 361,449 | +1.55(+7.15%) |
Mar 20, 2020 | 24.26 | 26.29 | 21.00 | 21.69 | 381,400 | -1.63(-6.99%) |
Mar 19, 2020 | 24.57 | 35.00 | 21.20 | 23.32 | 957,497 | +0.40(+1.75%) |
Mar 18, 2020 | 21.90 | 23.37 | 20.42 | 22.92 | 368,322 | -0.49(-2.09%) |
Mar 17, 2020 | 23.00 | 24.12 | 22.89 | 23.41 | 401,185 | +1.06(+4.74%) |
Mar 16, 2020 | 25.00 | 25.00 | 21.97 | 22.35 | 696,765 | -3.65(-14.04%) |
Mar 13, 2020 | 24.82 | 26.00 | 24.50 | 26.00 | 361,900 | +2.18(+9.15%) |
Mar 12, 2020 | 25.37 | 28.09 | 23.79 | 23.82 | 476,026 | -3.34(-12.30%) |
Mar 11, 2020 | 29.18 | 29.19 | 27.08 | 27.16 | 351,746 | -2.39(-8.09%) |
Mar 10, 2020 | 28.50 | 29.60 | 27.79 | 29.55 | 206,261 | +1.68(+6.03%) |
Mar 09, 2020 | 28.90 | 29.46 | 25.60 | 27.87 | 328,287 | -2.77(-9.04%) |
Mar 06, 2020 | 31.60 | 31.98 | 29.44 | 30.64 | 316,800 | -1.36(-4.25%) |
Mar 05, 2020 | 32.23 | 32.99 | 31.65 | 32.00 | 360,193 | -0.93(-2.82%) |
Mar 04, 2020 | 33.00 | 33.00 | 31.66 | 32.93 | 345,926 | +0.93(+2.91%) |
Mar 03, 2020 | 34.49 | 34.49 | 31.32 | 32.00 | 452,490 | -2.34(-6.81%) |
Mar 02, 2020 | 31.73 | 34.41 | 31.26 | 34.34 | 255,677 | +2.86(+9.09%) |
Feb 28, 2020 | 31.09 | 31.90 | 30.11 | 31.48 | 369,100 | -0.58(-1.81%) |
Feb 27, 2020 | 31.99 | 32.47 | 31.08 | 32.06 | 383,460 | -0.84(-2.55%) |
Feb 26, 2020 | 32.00 | 33.39 | 32.00 | 32.90 | 286,788 | +0.90(+2.81%) |
Feb 25, 2020 | 32.73 | 33.47 | 31.63 | 32.00 | 394,945 | -0.76(-2.32%) |
Feb 24, 2020 | 31.72 | 32.99 | 31.07 | 32.76 | 372,736 | -0.95(-2.82%) |
Feb 21, 2020 | 33.41 | 34.51 | 31.21 | 33.71 | 588,400 | -1.40(-3.99%) |
Feb 20, 2020 | 31.10 | 35.13 | 30.75 | 35.11 | 2,003,057 | +5.11(+17.03%) |
Feb 19, 2020 | 30.76 | 31.85 | 28.70 | 30.00 | 2,268,892 | +2.00(+7.14%) |
Feb 18, 2020 | 27.67 | 28.00 | 26.76 | 28.00 | 429,357 | +0.10(+0.36%) |
Feb 14, 2020 | 27.00 | 27.90 | 26.42 | 27.90 | 240,400 | +0.55(+2.01%) |
Feb 13, 2020 | 26.99 | 27.74 | 26.34 | 27.35 | 217,732 | +0.35(+1.30%) |
Feb 12, 2020 | 25.94 | 27.66 | 25.56 | 27.00 | 189,214 | +0.89(+3.41%) |
Feb 11, 2020 | 26.28 | 26.71 | 25.55 | 26.11 | 116,857 | -0.26(-0.99%) |
Feb 10, 2020 | 25.50 | 27.16 | 25.50 | 26.37 | 134,958 | +0.65(+2.53%) |
Feb 07, 2020 | 25.33 | 25.95 | 25.01 | 25.72 | 105,500 | +0.32(+1.26%) |
Feb 06, 2020 | 25.47 | 25.64 | 24.59 | 25.40 | 188,881 | -0.19(-0.74%) |
Feb 05, 2020 | 26.64 | 26.64 | 25.31 | 25.59 | 145,606 | -0.85(-3.21%) |
Feb 04, 2020 | 25.83 | 26.44 | 25.12 | 26.44 | 128,101 | +0.85(+3.32%) |
Feb 03, 2020 | 25.99 | 26.92 | 25.28 | 25.59 | 198,229 | -0.50(-1.92%) |
Jan 31, 2020 | 25.73 | 26.09 | 25.33 | 26.09 | 154,100 | +0.49(+1.91%) |
Jan 30, 2020 | 25.76 | 25.77 | 25.21 | 25.60 | 101,441 | -0.01(-0.04%) |
Jan 29, 2020 | 25.72 | 25.77 | 25.17 | 25.61 | 125,546 | +0.01(+0.04%) |
Jan 28, 2020 | 25.76 | 26.17 | 25.28 | 25.60 | 162,514 | +0.09(+0.35%) |
Jan 27, 2020 | 25.75 | 25.80 | 25.00 | 25.51 | 170,724 | -0.48(-1.85%) |
Jan 24, 2020 | 26.41 | 26.80 | 25.46 | 25.99 | 183,700 | -0.26(-0.99%) |
Jan 23, 2020 | 26.83 | 27.13 | 25.86 | 26.25 | 240,574 | -0.68(-2.53%) |
Jan 22, 2020 | 28.00 | 28.00 | 26.46 | 26.93 | 299,619 | -1.03(-3.68%) |
Jan 21, 2020 | 26.87 | 27.96 | 26.62 | 27.96 | 290,948 | +1.01(+3.75%) |
Jan 17, 2020 | 26.66 | 27.50 | 26.47 | 26.95 | 247,700 | +0.50(+1.89%) |
Jan 16, 2020 | 25.94 | 26.58 | 25.94 | 26.45 | 109,275 | +0.76(+2.96%) |
Jan 15, 2020 | 25.51 | 26.38 | 25.45 | 25.69 | 185,907 | +0.19(+0.75%) |
Jan 14, 2020 | 25.90 | 25.90 | 25.00 | 25.50 | 73,515 | -0.37(-1.43%) |
Jan 13, 2020 | 24.92 | 26.04 | 24.68 | 25.87 | 293,767 | +1.07(+4.31%) |
Jan 10, 2020 | 24.44 | 24.86 | 23.38 | 24.80 | 212,700 | +0.41(+1.68%) |
Jan 09, 2020 | 25.05 | 26.07 | 24.11 | 24.39 | 274,334 | -0.63(-2.52%) |
Jan 08, 2020 | 24.05 | 25.14 | 23.50 | 25.02 | 427,880 | +0.78(+3.22%) |
Jan 07, 2020 | 23.60 | 24.43 | 23.03 | 24.24 | 221,371 | +0.74(+3.15%) |
Jan 06, 2020 | 23.19 | 23.97 | 22.83 | 23.50 | 265,423 | +0.31(+1.34%) |
Jan 03, 2020 | 22.70 | 23.70 | 22.59 | 23.19 | 180,100 | +0.29(+1.27%) |