Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.31 | 26.34 | 25.65 | 25.74 | 8,745 | -0.63(-2.38%) |
Mar 30, 2020 | 25.95 | 26.43 | 25.79 | 26.37 | 23,906 | +0.42(+1.61%) |
Mar 27, 2020 | 25.72 | 26.66 | 25.72 | 25.95 | 41,799 | -0.98(-3.66%) |
Mar 26, 2020 | 25.68 | 26.94 | 25.68 | 26.94 | 234,179 | +1.54(+6.07%) |
Mar 25, 2020 | 24.11 | 26.18 | 24.11 | 25.40 | 2,599 | +1.10(+4.53%) |
Mar 24, 2020 | 22.97 | 24.30 | 22.97 | 24.30 | 2,407 | +2.63(+12.12%) |
Mar 23, 2020 | 22.63 | 22.63 | 21.36 | 21.67 | 15,632 | -0.87(-3.86%) |
Mar 20, 2020 | 23.93 | 24.00 | 22.44 | 22.54 | 5,065 | -0.98(-4.15%) |
Mar 19, 2020 | 22.93 | 23.87 | 22.59 | 23.52 | 6,998 | +0.37(+1.62%) |
Mar 18, 2020 | 25.32 | 25.32 | 22.14 | 23.14 | 7,574 | -2.22(-8.75%) |
Mar 17, 2020 | 24.79 | 25.62 | 23.78 | 25.36 | 15,198 | +0.87(+3.53%) |
Mar 16, 2020 | 25.61 | 26.33 | 21.79 | 24.49 | 30,816 | -3.52(-12.57%) |
Mar 13, 2020 | 26.92 | 28.02 | 26.45 | 28.02 | 5,616 | +1.92(+7.35%) |
Mar 12, 2020 | 27.05 | 27.24 | 24.89 | 26.10 | 9,948 | -3.58(-12.05%) |
Mar 11, 2020 | 30.69 | 30.69 | 29.32 | 29.67 | 11,379 | -1.86(-5.90%) |
Mar 10, 2020 | 31.04 | 31.53 | 30.23 | 31.53 | 13,826 | +1.29(+4.27%) |
Mar 09, 2020 | 30.69 | 31.09 | 29.83 | 30.24 | 7,587 | -3.16(-9.45%) |
Mar 06, 2020 | 33.00 | 33.57 | 32.73 | 33.40 | 6,607 | -0.57(-1.67%) |
Mar 05, 2020 | 34.52 | 34.63 | 33.83 | 33.97 | 5,785 | -1.58(-4.45%) |
Mar 04, 2020 | 34.67 | 35.55 | 34.61 | 35.55 | 2,289 | +1.28(+3.72%) |
Mar 03, 2020 | 35.50 | 35.50 | 34.26 | 34.27 | 4,485 | -1.02(-2.88%) |
Mar 02, 2020 | 34.05 | 35.29 | 33.88 | 35.29 | 13,211 | +1.29(+3.80%) |
Feb 28, 2020 | 33.96 | 34.02 | 33.25 | 34.00 | 13,765 | -0.89(-2.55%) |
Feb 27, 2020 | 35.62 | 36.15 | 34.89 | 34.89 | 3,871 | -1.35(-3.73%) |
Feb 26, 2020 | 36.81 | 37.06 | 36.24 | 36.24 | 6,631 | -0.48(-1.32%) |
Feb 25, 2020 | 38.27 | 38.27 | 36.67 | 36.72 | 32,264 | -1.36(-3.57%) |
Feb 24, 2020 | 38.22 | 38.30 | 37.98 | 38.08 | 3,013 | -1.21(-3.09%) |
Feb 21, 2020 | 39.29 | 39.30 | 39.15 | 39.29 | 1,211 | -0.32(-0.80%) |
Feb 20, 2020 | 39.66 | 39.66 | 39.35 | 39.61 | 2,063 | +0.06(+0.16%) |
Feb 19, 2020 | 39.61 | 39.61 | 39.54 | 39.55 | 3,869 | +0.14(+0.35%) |
Feb 18, 2020 | 39.39 | 39.42 | 39.29 | 39.41 | 4,993 | -0.15(-0.37%) |
Feb 14, 2020 | 39.59 | 39.59 | 39.47 | 39.55 | 2,422 | -0.08(-0.19%) |
Feb 13, 2020 | 39.52 | 39.63 | 39.52 | 39.63 | 7,704 | -0.03(-0.08%) |
Feb 12, 2020 | 39.82 | 39.82 | 39.64 | 39.66 | 10,403 | +0.19(+0.49%) |
Feb 11, 2020 | 39.51 | 39.52 | 39.47 | 39.47 | 1,132 | +0.38(+0.97%) |
Feb 10, 2020 | 38.94 | 39.09 | 38.93 | 39.09 | 2,019 | +0.16(+0.41%) |
Feb 07, 2020 | 38.95 | 38.98 | 38.88 | 38.93 | 11,342 | -0.27(-0.70%) |
Feb 06, 2020 | 39.29 | 39.29 | 39.20 | 39.20 | 13,388 | -0.11(-0.29%) |
Feb 05, 2020 | 39.04 | 39.32 | 39.04 | 39.32 | 4,308 | +0.75(+1.94%) |
Feb 04, 2020 | 38.57 | 38.74 | 38.57 | 38.57 | 2,875 | +0.35(+0.92%) |
Feb 03, 2020 | 38.29 | 38.38 | 38.21 | 38.21 | 2,832 | +0.18(+0.47%) |
Jan 31, 2020 | 38.46 | 38.46 | 37.98 | 38.04 | 1,541 | -0.79(-2.05%) |
Jan 30, 2020 | 38.24 | 38.83 | 38.24 | 38.83 | 2,736 | +0.16(+0.41%) |
Jan 29, 2020 | 38.98 | 38.98 | 38.67 | 38.67 | 349 | -0.20(-0.51%) |
Jan 28, 2020 | 38.87 | 38.99 | 38.87 | 38.87 | 10,457 | +0.45(+1.18%) |
Jan 27, 2020 | 38.32 | 38.54 | 38.32 | 38.42 | 3,215 | -0.60(-1.54%) |
Jan 24, 2020 | 39.56 | 39.56 | 38.85 | 39.02 | 1,541 | -0.50(-1.27%) |
Jan 23, 2020 | 39.17 | 39.52 | 39.03 | 39.52 | 6,011 | +0.11(+0.29%) |
Jan 22, 2020 | 39.53 | 39.53 | 39.41 | 39.41 | 1,061 | +0.05(+0.14%) |
Jan 21, 2020 | 39.54 | 39.54 | 39.32 | 39.35 | 3,088 | -0.27(-0.68%) |
Jan 17, 2020 | 39.55 | 39.63 | 39.55 | 39.62 | 5,616 | +0.16(+0.42%) |
Jan 16, 2020 | 39.27 | 39.46 | 39.27 | 39.46 | 2,933 | +0.35(+0.90%) |
Jan 15, 2020 | 39.15 | 39.16 | 39.10 | 39.10 | 553 | -0.05(-0.13%) |
Jan 14, 2020 | 39.24 | 39.31 | 39.14 | 39.15 | 53,303 | +0.06(+0.14%) |
Jan 13, 2020 | 39.08 | 39.10 | 38.96 | 39.10 | 2,539 | +0.19(+0.48%) |
Jan 10, 2020 | 39.02 | 39.02 | 38.89 | 38.91 | 49,115 | -0.12(-0.30%) |
Jan 09, 2020 | 38.92 | 39.02 | 38.92 | 39.02 | 18,681 | +0.20(+0.51%) |
Jan 08, 2020 | 38.82 | 38.98 | 38.77 | 38.83 | 15,339 | +0.12(+0.31%) |
Jan 07, 2020 | 38.77 | 38.82 | 38.64 | 38.70 | 2,378 | -0.11(-0.28%) |
Jan 06, 2020 | 38.92 | 38.92 | 38.69 | 38.81 | 32,584 | -0.12(-0.30%) |
Jan 03, 2020 | 38.87 | 38.98 | 38.87 | 38.93 | 3,303 | -0.34(-0.87%) |