Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.86 | 21.88 | 21.08 | 21.17 | 8,199 | -0.52(-2.39%) |
Mar 30, 2020 | 21.41 | 21.77 | 21.07 | 21.69 | 47,973 | +0.38(+1.76%) |
Mar 27, 2020 | 21.29 | 21.99 | 21.17 | 21.32 | 20,568 | -0.86(-3.87%) |
Mar 26, 2020 | 21.21 | 22.24 | 21.14 | 22.18 | 53,413 | +1.39(+6.67%) |
Mar 25, 2020 | 20.63 | 21.80 | 20.07 | 20.79 | 47,265 | +0.71(+3.52%) |
Mar 24, 2020 | 19.36 | 20.08 | 19.34 | 20.08 | 91,830 | +2.19(+12.25%) |
Mar 23, 2020 | 18.86 | 18.91 | 17.86 | 17.89 | 261,453 | -0.92(-4.87%) |
Mar 20, 2020 | 19.83 | 20.01 | 18.60 | 18.81 | 84,596 | -0.75(-3.85%) |
Mar 19, 2020 | 18.94 | 19.77 | 18.28 | 19.56 | 48,392 | +0.44(+2.32%) |
Mar 18, 2020 | 19.26 | 19.89 | 18.11 | 19.12 | 29,529 | -1.78(-8.51%) |
Mar 17, 2020 | 20.37 | 21.42 | 20.01 | 20.89 | 59,471 | +0.69(+3.40%) |
Mar 16, 2020 | 20.13 | 21.57 | 20.13 | 20.21 | 337,000 | -2.92(-12.61%) |
Mar 13, 2020 | 22.17 | 23.12 | 21.73 | 23.12 | 14,363 | +1.90(+8.93%) |
Mar 12, 2020 | 22.18 | 22.85 | 21.23 | 21.23 | 25,196 | -2.93(-12.14%) |
Mar 11, 2020 | 24.73 | 24.92 | 23.84 | 24.16 | 24,600 | -1.52(-5.90%) |
Mar 10, 2020 | 25.36 | 25.68 | 24.60 | 25.68 | 14,191 | +1.24(+5.06%) |
Mar 09, 2020 | 24.58 | 25.36 | 23.87 | 24.44 | 198,127 | -2.94(-10.75%) |
Mar 06, 2020 | 27.19 | 27.72 | 26.88 | 27.38 | 14,815 | -0.71(-2.54%) |
Mar 05, 2020 | 28.49 | 28.68 | 27.96 | 28.10 | 7,920 | -1.34(-4.54%) |
Mar 04, 2020 | 28.98 | 29.43 | 28.64 | 29.43 | 10,144 | +1.14(+4.03%) |
Mar 03, 2020 | 29.49 | 29.74 | 28.29 | 28.29 | 40,849 | -0.99(-3.38%) |
Mar 02, 2020 | 28.32 | 29.28 | 27.87 | 29.28 | 80,935 | +1.14(+4.05%) |
Feb 28, 2020 | 27.61 | 28.20 | 27.51 | 28.14 | 74,983 | -0.53(-1.86%) |
Feb 27, 2020 | 29.27 | 29.59 | 28.67 | 28.68 | 29,888 | -1.33(-4.43%) |
Feb 26, 2020 | 30.72 | 30.74 | 30.00 | 30.01 | 142,382 | -0.46(-1.50%) |
Feb 25, 2020 | 31.27 | 31.27 | 30.42 | 30.46 | 16,195 | -1.30(-4.09%) |
Feb 24, 2020 | 32.15 | 32.15 | 31.65 | 31.76 | 7,171 | -1.33(-4.01%) |
Feb 21, 2020 | 33.10 | 33.10 | 33.05 | 33.09 | 1,357 | -0.35(-1.05%) |
Feb 20, 2020 | 33.44 | 33.49 | 33.42 | 33.44 | 1,582 | +0.01(+0.03%) |
Feb 19, 2020 | 33.32 | 33.43 | 33.31 | 33.43 | 3,466 | +0.23(+0.69%) |
Feb 18, 2020 | 33.40 | 33.40 | 33.02 | 33.20 | 26,232 | -0.21(-0.63%) |
Feb 14, 2020 | 33.40 | 33.41 | 33.35 | 33.41 | 904 | -0.19(-0.56%) |
Feb 13, 2020 | 33.62 | 33.70 | 33.60 | 33.60 | 4,498 | -0.18(-0.53%) |
Feb 12, 2020 | 33.95 | 33.95 | 33.70 | 33.78 | 29,279 | +0.31(+0.92%) |
Feb 11, 2020 | 33.37 | 33.55 | 33.37 | 33.47 | 7,059 | +0.32(+0.98%) |
Feb 10, 2020 | 33.05 | 33.15 | 33.05 | 33.14 | 11,698 | +0.02(+0.06%) |
Feb 07, 2020 | 33.25 | 33.25 | 33.08 | 33.12 | 5,767 | -0.26(-0.78%) |
Feb 06, 2020 | 33.44 | 33.51 | 33.38 | 33.38 | 2,542 | -0.03(-0.10%) |
Feb 05, 2020 | 33.18 | 33.43 | 33.18 | 33.42 | 17,061 | +0.83(+2.54%) |
Feb 04, 2020 | 32.67 | 32.74 | 32.59 | 32.59 | 1,451 | +0.44(+1.36%) |
Feb 03, 2020 | 32.50 | 32.51 | 32.15 | 32.15 | 348,354 | +0.05(+0.16%) |
Jan 31, 2020 | 32.40 | 32.40 | 32.10 | 32.10 | 9,387 | -0.70(-2.14%) |
Jan 30, 2020 | 32.54 | 32.80 | 32.36 | 32.80 | 39,745 | +0.11(+0.35%) |
Jan 29, 2020 | 33.13 | 33.13 | 32.69 | 32.69 | 25,515 | -0.30(-0.91%) |
Jan 28, 2020 | 32.98 | 33.05 | 32.98 | 32.99 | 2,228 | +0.37(+1.14%) |
Jan 27, 2020 | 32.60 | 32.70 | 32.53 | 32.62 | 11,879 | -0.70(-2.09%) |
Jan 24, 2020 | 33.51 | 33.51 | 33.18 | 33.32 | 23,750 | -0.56(-1.64%) |
Jan 23, 2020 | 33.71 | 33.94 | 33.58 | 33.87 | 4,018 | -0.09(-0.27%) |
Jan 22, 2020 | 34.24 | 34.24 | 33.96 | 33.96 | 1,115 | -0.01(-0.04%) |
Jan 21, 2020 | 34.10 | 34.10 | 33.98 | 33.98 | 10,134 | -0.32(-0.95%) |
Jan 17, 2020 | 34.40 | 34.40 | 34.25 | 34.30 | 6,898 | +0.08(+0.23%) |
Jan 16, 2020 | 34.14 | 34.23 | 34.14 | 34.23 | 20,484 | +0.28(+0.83%) |
Jan 15, 2020 | 33.99 | 34.07 | 33.91 | 33.94 | 6,621 | -0.16(-0.47%) |
Jan 14, 2020 | 34.03 | 34.25 | 34.03 | 34.10 | 6,114 | +0.05(+0.14%) |
Jan 13, 2020 | 34.14 | 34.14 | 33.98 | 34.06 | 7,413 | +0.04(+0.12%) |
Jan 10, 2020 | 34.11 | 34.18 | 34.02 | 34.02 | 21,601 | -0.15(-0.44%) |
Jan 09, 2020 | 34.04 | 34.17 | 34.04 | 34.17 | 83,579 | +0.11(+0.32%) |
Jan 08, 2020 | 34.06 | 34.18 | 33.94 | 34.06 | 23,925 | +0.04(+0.11%) |
Jan 07, 2020 | 33.86 | 34.05 | 33.86 | 34.02 | 15,744 | -0.00(-0.01%) |
Jan 06, 2020 | 33.69 | 34.05 | 33.69 | 34.03 | 7,525 | -0.01(-0.02%) |
Jan 03, 2020 | 34.05 | 34.12 | 34.01 | 34.03 | 52,024 | -0.41(-1.19%) |