Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.30 | 23.30 | 22.80 | 22.81 | 409,292 | -0.42(-1.83%) |
Mar 30, 2020 | 22.78 | 23.29 | 22.64 | 23.23 | 42,631 | +0.81(+3.61%) |
Mar 27, 2020 | 22.42 | 23.11 | 22.29 | 22.42 | 71,663 | -0.57(-2.50%) |
Mar 26, 2020 | 21.84 | 23.10 | 21.84 | 23.00 | 167,093 | +1.41(+6.53%) |
Mar 25, 2020 | 21.46 | 22.38 | 21.04 | 21.59 | 134,994 | +0.27(+1.28%) |
Mar 24, 2020 | 20.49 | 21.34 | 20.49 | 21.32 | 292,015 | +1.56(+7.92%) |
Mar 23, 2020 | 20.33 | 20.34 | 19.30 | 19.75 | 186,535 | -0.82(-3.97%) |
Mar 20, 2020 | 21.77 | 21.77 | 20.48 | 20.57 | 140,140 | -1.18(-5.43%) |
Mar 19, 2020 | 21.77 | 22.19 | 21.28 | 21.75 | 128,648 | +0.02(+0.11%) |
Mar 18, 2020 | 21.64 | 22.29 | 21.05 | 21.73 | 160,225 | -1.14(-4.99%) |
Mar 17, 2020 | 21.82 | 22.95 | 21.47 | 22.87 | 101,396 | +1.46(+6.83%) |
Mar 16, 2020 | 21.32 | 22.91 | 20.89 | 21.41 | 381,935 | -2.31(-9.73%) |
Mar 13, 2020 | 23.39 | 23.83 | 22.13 | 23.71 | 88,418 | +1.23(+5.47%) |
Mar 12, 2020 | 22.73 | 23.38 | 21.58 | 22.48 | 182,939 | -1.89(-7.76%) |
Mar 11, 2020 | 24.90 | 24.92 | 24.07 | 24.37 | 58,758 | -1.10(-4.32%) |
Mar 10, 2020 | 25.36 | 25.47 | 24.41 | 25.47 | 24,182 | +0.89(+3.62%) |
Mar 09, 2020 | 24.44 | 25.32 | 24.39 | 24.58 | 82,044 | -1.75(-6.65%) |
Mar 06, 2020 | 25.87 | 26.36 | 25.74 | 26.33 | 51,178 | -0.30(-1.13%) |
Mar 05, 2020 | 26.83 | 27.00 | 26.42 | 26.64 | 30,497 | -0.76(-2.79%) |
Mar 04, 2020 | 26.74 | 27.40 | 26.57 | 27.40 | 16,146 | +1.15(+4.39%) |
Mar 03, 2020 | 26.90 | 27.06 | 26.14 | 26.25 | 29,887 | -0.64(-2.39%) |
Mar 02, 2020 | 25.96 | 26.89 | 25.80 | 26.89 | 44,670 | +1.31(+5.11%) |
Feb 28, 2020 | 25.32 | 25.73 | 24.93 | 25.58 | 155,385 | -0.55(-2.12%) |
Feb 27, 2020 | 26.79 | 27.03 | 26.13 | 26.13 | 90,666 | -1.08(-3.96%) |
Feb 26, 2020 | 27.56 | 27.73 | 27.21 | 27.21 | 14,738 | -0.22(-0.79%) |
Feb 25, 2020 | 28.26 | 28.26 | 27.33 | 27.43 | 35,464 | -0.88(-3.10%) |
Feb 24, 2020 | 28.26 | 28.45 | 28.12 | 28.30 | 30,540 | -0.63(-2.19%) |
Feb 21, 2020 | 28.85 | 28.96 | 28.84 | 28.94 | 22,213 | -0.14(-0.47%) |
Feb 20, 2020 | 29.11 | 29.13 | 28.87 | 29.08 | 11,958 | -0.04(-0.15%) |
Feb 19, 2020 | 29.10 | 29.16 | 29.10 | 29.12 | 19,931 | +0.06(+0.22%) |
Feb 18, 2020 | 29.13 | 29.13 | 29.00 | 29.06 | 16,428 | -0.08(-0.29%) |
Feb 14, 2020 | 29.17 | 29.17 | 29.03 | 29.14 | 30,706 | +0.07(+0.24%) |
Feb 13, 2020 | 29.01 | 29.13 | 28.97 | 29.07 | 7,742 | +0.03(+0.11%) |
Feb 12, 2020 | 28.95 | 29.04 | 28.95 | 29.04 | 87,035 | +0.14(+0.50%) |
Feb 11, 2020 | 29.03 | 29.03 | 28.88 | 28.90 | 4,437 | +0.01(+0.02%) |
Feb 10, 2020 | 28.75 | 28.89 | 28.75 | 28.89 | 16,033 | +0.11(+0.38%) |
Feb 07, 2020 | 28.85 | 28.85 | 28.77 | 28.78 | 5,117 | -0.12(-0.40%) |
Feb 06, 2020 | 28.97 | 28.98 | 28.88 | 28.90 | 11,447 | -0.01(-0.04%) |
Feb 05, 2020 | 28.78 | 28.91 | 28.74 | 28.91 | 13,115 | +0.37(+1.31%) |
Feb 04, 2020 | 28.50 | 28.64 | 28.50 | 28.54 | 10,543 | +0.28(+0.98%) |
Feb 03, 2020 | 28.22 | 28.37 | 28.18 | 28.26 | 17,238 | +0.11(+0.40%) |
Jan 31, 2020 | 28.45 | 28.45 | 28.11 | 28.15 | 15,462 | -0.48(-1.69%) |
Jan 30, 2020 | 28.41 | 28.63 | 28.27 | 28.63 | 12,686 | +0.16(+0.55%) |
Jan 29, 2020 | 28.52 | 28.59 | 28.47 | 28.47 | 9,396 | -0.13(-0.46%) |
Jan 28, 2020 | 28.51 | 28.65 | 28.48 | 28.61 | 13,641 | +0.21(+0.72%) |
Jan 27, 2020 | 28.24 | 28.50 | 28.24 | 28.40 | 17,574 | -0.26(-0.91%) |
Jan 24, 2020 | 28.92 | 28.92 | 28.56 | 28.66 | 44,753 | -0.19(-0.67%) |
Jan 23, 2020 | 28.78 | 28.87 | 28.72 | 28.85 | 18,499 | -0.05(-0.16%) |
Jan 22, 2020 | 28.97 | 28.99 | 28.89 | 28.90 | 7,758 | +0.05(+0.16%) |
Jan 21, 2020 | 28.74 | 28.90 | 28.74 | 28.86 | 15,552 | -0.02(-0.07%) |
Jan 17, 2020 | 28.81 | 28.89 | 28.81 | 28.88 | 22,213 | +0.12(+0.41%) |
Jan 16, 2020 | 28.61 | 28.76 | 28.61 | 28.76 | 19,393 | +0.22(+0.76%) |
Jan 15, 2020 | 28.45 | 28.59 | 28.45 | 28.54 | 13,226 | +0.08(+0.28%) |
Jan 14, 2020 | 28.41 | 28.49 | 28.38 | 28.46 | 14,640 | +0.03(+0.09%) |
Jan 13, 2020 | 28.29 | 28.44 | 28.29 | 28.43 | 10,821 | +0.16(+0.58%) |
Jan 10, 2020 | 28.40 | 28.40 | 28.26 | 28.27 | 22,104 | -0.07(-0.26%) |
Jan 09, 2020 | 28.31 | 28.35 | 28.25 | 28.35 | 130,335 | +0.09(+0.34%) |
Jan 08, 2020 | 28.13 | 28.29 | 28.13 | 28.25 | 9,646 | +0.14(+0.52%) |
Jan 07, 2020 | 28.07 | 28.17 | 28.07 | 28.11 | 56,137 | -0.07(-0.26%) |
Jan 06, 2020 | 28.10 | 28.18 | 28.06 | 28.18 | 11,169 | -0.00(-0.00%) |
Jan 03, 2020 | 27.99 | 28.23 | 27.99 | 28.18 | 7,948 | -0.09(-0.31%) |