Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.39 | 26.50 | 25.89 | 26.12 | 55,903 | -0.35(-1.32%) |
Mar 30, 2020 | 25.96 | 26.47 | 25.96 | 26.47 | 81,742 | +0.79(+3.08%) |
Mar 27, 2020 | 25.62 | 25.97 | 25.52 | 25.68 | 108,709 | -0.82(-3.09%) |
Mar 26, 2020 | 25.76 | 26.50 | 25.66 | 26.50 | 83,486 | +0.84(+3.27%) |
Mar 25, 2020 | 25.32 | 26.07 | 25.08 | 25.66 | 95,922 | +0.36(+1.42%) |
Mar 24, 2020 | 24.95 | 25.54 | 24.81 | 25.30 | 124,054 | +1.80(+7.66%) |
Mar 23, 2020 | 23.51 | 23.94 | 23.35 | 23.50 | 163,355 | -0.05(-0.21%) |
Mar 20, 2020 | 24.23 | 24.44 | 23.54 | 23.55 | 105,410 | -0.42(-1.75%) |
Mar 19, 2020 | 23.41 | 24.41 | 23.27 | 23.97 | 230,528 | +0.50(+2.13%) |
Mar 18, 2020 | 23.36 | 23.98 | 23.10 | 23.47 | 133,814 | -1.09(-4.44%) |
Mar 17, 2020 | 23.45 | 24.56 | 23.26 | 24.56 | 225,387 | +1.46(+6.32%) |
Mar 16, 2020 | 22.15 | 23.88 | 22.15 | 23.10 | 225,485 | -2.46(-9.62%) |
Mar 13, 2020 | 25.75 | 25.76 | 24.22 | 25.56 | 389,790 | +1.41(+5.84%) |
Mar 12, 2020 | 25.10 | 25.54 | 23.73 | 24.15 | 200,093 | -2.78(-10.32%) |
Mar 11, 2020 | 27.64 | 27.75 | 26.75 | 26.93 | 101,760 | -1.47(-5.18%) |
Mar 10, 2020 | 28.25 | 28.40 | 27.54 | 28.40 | 203,911 | +1.14(+4.18%) |
Mar 09, 2020 | 27.26 | 28.45 | 26.96 | 27.26 | 127,659 | -1.71(-5.90%) |
Mar 06, 2020 | 28.81 | 29.05 | 28.67 | 28.97 | 75,093 | -0.37(-1.26%) |
Mar 05, 2020 | 29.49 | 29.60 | 29.25 | 29.34 | 61,346 | -0.79(-2.62%) |
Mar 04, 2020 | 29.64 | 30.13 | 29.46 | 30.13 | 96,998 | +0.92(+3.15%) |
Mar 03, 2020 | 29.73 | 30.00 | 29.04 | 29.21 | 131,337 | -0.21(-0.71%) |
Mar 02, 2020 | 29.05 | 29.42 | 28.85 | 29.42 | 153,287 | +0.40(+1.38%) |
Feb 28, 2020 | 28.70 | 29.09 | 28.50 | 29.02 | 238,292 | -0.76(-2.55%) |
Feb 27, 2020 | 29.69 | 29.89 | 29.39 | 29.78 | 116,791 | -0.27(-0.90%) |
Feb 26, 2020 | 30.11 | 30.38 | 30.02 | 30.05 | 88,125 | +0.09(+0.30%) |
Feb 25, 2020 | 30.50 | 30.53 | 29.88 | 29.96 | 70,667 | -0.50(-1.64%) |
Feb 24, 2020 | 30.49 | 30.61 | 30.18 | 30.46 | 90,487 | -1.05(-3.33%) |
Feb 21, 2020 | 31.62 | 31.67 | 31.43 | 31.51 | 58,555 | -0.26(-0.82%) |
Feb 20, 2020 | 31.80 | 31.85 | 31.60 | 31.77 | 49,889 | -0.12(-0.38%) |
Feb 19, 2020 | 31.86 | 31.95 | 31.86 | 31.89 | 35,358 | +0.10(+0.31%) |
Feb 18, 2020 | 31.85 | 31.89 | 31.79 | 31.79 | 69,308 | -0.25(-0.78%) |
Feb 14, 2020 | 32.04 | 32.04 | 32.04 | 0 | -0.07(-0.22%) | |
Feb 13, 2020 | 32.04 | 32.20 | 32.02 | 32.11 | 48,770 | -0.20(-0.62%) |
Feb 12, 2020 | 32.30 | 32.50 | 32.24 | 32.31 | 25,160 | +0.03(+0.09%) |
Feb 11, 2020 | 32.27 | 32.32 | 32.22 | 32.28 | 30,495 | +0.13(+0.40%) |
Feb 10, 2020 | 32.03 | 32.15 | 32.03 | 32.15 | 21,235 | +0.14(+0.44%) |
Feb 07, 2020 | 32.16 | 32.16 | 32.01 | 32.01 | 24,883 | -0.27(-0.84%) |
Feb 06, 2020 | 32.32 | 32.32 | 32.25 | 32.28 | 32,544 | +0.05(+0.16%) |
Feb 05, 2020 | 32.22 | 32.25 | 32.12 | 32.23 | 58,276 | +0.35(+1.10%) |
Feb 04, 2020 | 31.85 | 31.93 | 31.83 | 31.88 | 30,652 | +0.47(+1.50%) |
Feb 03, 2020 | 31.31 | 31.45 | 31.31 | 31.41 | 44,511 | +0.23(+0.74%) |
Jan 31, 2020 | 31.43 | 31.43 | 31.14 | 31.18 | 40,756 | -0.46(-1.45%) |
Jan 30, 2020 | 31.50 | 31.64 | 31.41 | 31.64 | 31,113 | -0.02(-0.06%) |
Jan 29, 2020 | 31.70 | 31.75 | 31.62 | 31.66 | 27,631 | +0.04(+0.13%) |
Jan 28, 2020 | 31.51 | 31.62 | 31.45 | 31.62 | 38,862 | +0.28(+0.89%) |
Jan 27, 2020 | 31.43 | 31.51 | 31.32 | 31.34 | 80,892 | -0.59(-1.85%) |
Jan 24, 2020 | 32.11 | 32.15 | 31.86 | 31.93 | 40,450 | -0.09(-0.28%) |
Jan 23, 2020 | 32.06 | 32.06 | 31.84 | 32.02 | 23,840 | -0.09(-0.28%) |
Jan 22, 2020 | 31.97 | 32.16 | 31.97 | 32.11 | 29,345 | +0.22(+0.69%) |
Jan 21, 2020 | 31.97 | 31.99 | 31.89 | 31.89 | 39,436 | -0.21(-0.65%) |
Jan 20, 2020 | 32.07 | 32.10 | 31.95 | 32.10 | 122,763 | +0.04(+0.12%) |
Jan 17, 2020 | 32.04 | 32.11 | 32.03 | 32.06 | 45,370 | +0.08(+0.25%) |
Jan 16, 2020 | 31.90 | 31.98 | 31.87 | 31.98 | 21,144 | +0.15(+0.47%) |
Jan 15, 2020 | 31.87 | 31.89 | 31.80 | 31.83 | 33,561 | -0.06(-0.19%) |
Jan 14, 2020 | 31.83 | 31.90 | 31.80 | 31.89 | 32,165 | +0.04(+0.13%) |
Jan 13, 2020 | 31.70 | 31.85 | 31.67 | 31.85 | 34,343 | +0.15(+0.47%) |
Jan 10, 2020 | 31.76 | 31.79 | 31.67 | 31.70 | 40,819 | -0.14(-0.44%) |
Jan 09, 2020 | 31.79 | 31.88 | 31.75 | 31.84 | 48,219 | +0.14(+0.44%) |
Jan 08, 2020 | 31.54 | 31.74 | 31.52 | 31.70 | 37,555 | +0.16(+0.51%) |
Jan 07, 2020 | 31.59 | 31.64 | 31.52 | 31.54 | 43,645 | +0.04(+0.13%) |
Jan 06, 2020 | 31.42 | 31.53 | 31.42 | 31.50 | 46,389 | +0.00(+0.00%) |
Jan 03, 2020 | 31.48 | 31.65 | 31.46 | 31.50 | 44,238 | -0.33(-1.04%) |