Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.20 | 25.61 | 25.10 | 25.24 | 1,014,190 | +0.25(+1.00%) |
Mar 30, 2020 | 24.74 | 25.03 | 24.58 | 24.99 | 774,912 | +0.35(+1.43%) |
Mar 27, 2020 | 24.70 | 25.04 | 24.46 | 24.64 | 1,548,364 | -1.46(-5.61%) |
Mar 26, 2020 | 25.30 | 26.12 | 25.18 | 26.10 | 1,858,712 | +0.77(+3.05%) |
Mar 25, 2020 | 24.84 | 25.66 | 24.48 | 25.33 | 1,551,387 | +0.75(+3.03%) |
Mar 24, 2020 | 24.26 | 24.60 | 24.12 | 24.58 | 1,947,321 | +1.72(+7.54%) |
Mar 23, 2020 | 23.22 | 23.22 | 22.49 | 22.86 | 1,579,618 | -0.24(-1.05%) |
Mar 20, 2020 | 24.03 | 24.13 | 23.01 | 23.10 | 890,880 | +0.11(+0.48%) |
Mar 19, 2020 | 22.67 | 23.22 | 22.29 | 22.99 | 942,176 | +0.29(+1.27%) |
Mar 18, 2020 | 22.79 | 23.65 | 22.15 | 22.70 | 1,819,510 | -2.35(-9.36%) |
Mar 17, 2020 | 24.22 | 25.14 | 23.96 | 25.05 | 1,867,390 | +1.41(+5.99%) |
Mar 16, 2020 | 23.54 | 25.12 | 23.34 | 23.63 | 1,916,063 | -3.15(-11.76%) |
Mar 13, 2020 | 27.37 | 27.61 | 25.68 | 26.78 | 927,211 | +1.38(+5.42%) |
Mar 12, 2020 | 25.86 | 26.16 | 24.73 | 25.41 | 1,639,746 | -2.81(-9.97%) |
Mar 11, 2020 | 28.69 | 28.81 | 27.98 | 28.22 | 1,109,480 | -1.31(-4.42%) |
Mar 10, 2020 | 29.28 | 29.52 | 28.65 | 29.52 | 1,074,051 | +1.52(+5.44%) |
Mar 09, 2020 | 28.33 | 29.12 | 27.79 | 28.00 | 1,410,568 | -2.65(-8.65%) |
Mar 06, 2020 | 30.58 | 30.74 | 30.36 | 30.65 | 511,833 | -0.56(-1.80%) |
Mar 05, 2020 | 31.66 | 31.72 | 31.09 | 31.21 | 303,103 | -0.82(-2.56%) |
Mar 04, 2020 | 31.96 | 32.05 | 31.76 | 32.03 | 594,392 | +0.59(+1.86%) |
Mar 03, 2020 | 31.70 | 32.14 | 31.21 | 31.45 | 298,417 | -0.25(-0.79%) |
Mar 02, 2020 | 31.14 | 31.72 | 30.96 | 31.70 | 652,020 | +0.63(+2.04%) |
Feb 28, 2020 | 30.40 | 31.13 | 30.18 | 31.06 | 1,270,693 | -0.36(-1.14%) |
Feb 27, 2020 | 31.84 | 32.10 | 31.41 | 31.42 | 532,094 | -0.77(-2.38%) |
Feb 26, 2020 | 32.45 | 32.70 | 32.19 | 32.19 | 376,566 | +0.23(+0.73%) |
Feb 25, 2020 | 32.68 | 32.76 | 31.96 | 31.96 | 759,031 | -0.36(-1.11%) |
Feb 24, 2020 | 32.32 | 32.54 | 32.25 | 32.32 | 665,882 | -1.42(-4.22%) |
Feb 21, 2020 | 33.70 | 33.84 | 33.57 | 33.74 | 487,399 | -0.02(-0.05%) |
Feb 20, 2020 | 33.97 | 33.99 | 33.64 | 33.75 | 260,724 | -0.41(-1.21%) |
Feb 19, 2020 | 34.23 | 34.28 | 34.17 | 34.17 | 249,124 | +0.23(+0.67%) |
Feb 18, 2020 | 33.93 | 34.05 | 33.89 | 33.94 | 415,291 | -0.20(-0.57%) |
Feb 14, 2020 | 34.27 | 34.27 | 33.99 | 34.14 | 199,693 | +0.05(+0.14%) |
Feb 13, 2020 | 34.21 | 34.27 | 34.09 | 34.09 | 402,460 | -0.52(-1.49%) |
Feb 12, 2020 | 34.50 | 34.61 | 34.44 | 34.61 | 310,252 | +0.49(+1.44%) |
Feb 11, 2020 | 34.11 | 34.33 | 34.08 | 34.11 | 291,074 | +0.45(+1.32%) |
Feb 10, 2020 | 33.50 | 33.68 | 33.46 | 33.67 | 290,504 | +0.14(+0.42%) |
Feb 07, 2020 | 33.61 | 33.71 | 33.42 | 33.53 | 673,532 | -0.45(-1.31%) |
Feb 06, 2020 | 34.18 | 34.18 | 33.96 | 33.97 | 315,750 | -0.07(-0.21%) |
Feb 05, 2020 | 34.27 | 34.29 | 33.98 | 34.04 | 298,829 | +0.34(+1.00%) |
Feb 04, 2020 | 33.71 | 33.83 | 33.64 | 33.71 | 441,416 | +0.71(+2.16%) |
Feb 03, 2020 | 32.97 | 33.14 | 32.94 | 33.00 | 370,495 | +0.13(+0.38%) |
Jan 31, 2020 | 33.18 | 33.19 | 32.78 | 32.87 | 840,860 | -0.81(-2.41%) |
Jan 30, 2020 | 33.48 | 33.69 | 33.28 | 33.68 | 503,022 | -0.59(-1.71%) |
Jan 29, 2020 | 34.36 | 34.38 | 34.18 | 34.27 | 188,155 | +0.03(+0.09%) |
Jan 28, 2020 | 34.15 | 34.27 | 34.00 | 34.24 | 367,174 | +0.25(+0.74%) |
Jan 27, 2020 | 33.82 | 34.12 | 33.68 | 33.99 | 570,133 | -1.16(-3.31%) |
Jan 24, 2020 | 35.44 | 35.44 | 35.02 | 35.15 | 325,317 | -0.30(-0.86%) |
Jan 23, 2020 | 35.29 | 35.50 | 35.05 | 35.46 | 505,706 | -0.36(-1.00%) |
Jan 22, 2020 | 35.86 | 35.88 | 35.70 | 35.82 | 420,693 | +0.12(+0.35%) |
Jan 21, 2020 | 35.80 | 35.91 | 35.65 | 35.69 | 397,756 | -0.80(-2.19%) |
Jan 17, 2020 | 36.40 | 36.49 | 36.34 | 36.49 | 246,002 | +0.18(+0.50%) |
Jan 16, 2020 | 36.19 | 36.32 | 36.18 | 36.31 | 387,248 | +0.24(+0.67%) |
Jan 15, 2020 | 36.15 | 36.26 | 36.02 | 36.07 | 398,862 | -0.20(-0.54%) |
Jan 14, 2020 | 36.26 | 36.29 | 36.15 | 36.26 | 311,238 | -0.23(-0.62%) |
Jan 13, 2020 | 36.15 | 36.49 | 36.11 | 36.49 | 610,631 | +0.49(+1.37%) |
Jan 10, 2020 | 36.04 | 36.11 | 35.94 | 36.00 | 274,658 | +0.12(+0.33%) |
Jan 09, 2020 | 35.97 | 35.97 | 35.84 | 35.88 | 222,258 | +0.10(+0.28%) |
Jan 08, 2020 | 35.61 | 35.93 | 35.56 | 35.78 | 670,836 | +0.14(+0.39%) |
Jan 07, 2020 | 35.66 | 35.76 | 35.61 | 35.64 | 363,733 | -0.20(-0.57%) |
Jan 06, 2020 | 35.58 | 35.89 | 35.58 | 35.84 | 331,463 | -0.01(-0.02%) |
Jan 03, 2020 | 35.89 | 36.04 | 35.81 | 35.85 | 370,730 | -0.55(-1.50%) |