Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.31 | 26.73 | 25.67 | 25.97 | 1,181,734 | -0.31(-1.18%) |
Mar 30, 2020 | 25.32 | 26.74 | 25.03 | 26.28 | 1,055,849 | +0.92(+3.63%) |
Mar 27, 2020 | 25.15 | 26.24 | 25.10 | 25.36 | 1,061,100 | -0.27(-1.05%) |
Mar 26, 2020 | 23.79 | 25.73 | 23.59 | 25.63 | 1,454,773 | +1.90(+8.01%) |
Mar 25, 2020 | 24.11 | 25.60 | 23.21 | 23.73 | 2,117,762 | -0.45(-1.86%) |
Mar 24, 2020 | 24.44 | 25.77 | 23.77 | 24.18 | 1,775,258 | +0.31(+1.30%) |
Mar 23, 2020 | 25.00 | 25.49 | 23.76 | 23.87 | 1,721,485 | -0.86(-3.48%) |
Mar 20, 2020 | 24.68 | 25.60 | 23.73 | 24.73 | 2,446,000 | -0.28(-1.12%) |
Mar 19, 2020 | 24.48 | 26.60 | 23.49 | 25.01 | 1,863,173 | +0.53(+2.17%) |
Mar 18, 2020 | 25.64 | 26.76 | 23.17 | 24.48 | 2,377,309 | -2.09(-7.87%) |
Mar 17, 2020 | 22.72 | 26.94 | 22.72 | 26.57 | 2,237,494 | +4.21(+18.83%) |
Mar 16, 2020 | 18.46 | 23.57 | 18.12 | 22.36 | 1,907,213 | +1.05(+4.93%) |
Mar 13, 2020 | 21.17 | 21.38 | 19.98 | 21.31 | 1,665,700 | +0.81(+3.95%) |
Mar 12, 2020 | 20.01 | 20.91 | 19.29 | 20.50 | 1,639,275 | -0.82(-3.85%) |
Mar 11, 2020 | 21.62 | 21.83 | 21.01 | 21.32 | 1,074,273 | -0.76(-3.44%) |
Mar 10, 2020 | 22.69 | 23.11 | 21.05 | 22.08 | 1,133,081 | +0.00(+0.00%) |
Mar 09, 2020 | 20.90 | 22.74 | 20.05 | 22.08 | 1,228,290 | -1.28(-5.48%) |
Mar 06, 2020 | 22.82 | 23.41 | 22.50 | 23.36 | 989,400 | +0.03(+0.13%) |
Mar 05, 2020 | 22.71 | 23.39 | 22.30 | 23.33 | 1,209,031 | +0.07(+0.30%) |
Mar 04, 2020 | 24.18 | 24.18 | 22.75 | 23.26 | 1,174,778 | -0.58(-2.43%) |
Mar 03, 2020 | 25.17 | 25.45 | 23.74 | 23.84 | 1,047,853 | -1.39(-5.51%) |
Mar 02, 2020 | 23.73 | 25.26 | 23.55 | 25.23 | 794,427 | +1.50(+6.32%) |
Feb 28, 2020 | 23.27 | 23.77 | 22.67 | 23.73 | 1,129,400 | -0.10(-0.42%) |
Feb 27, 2020 | 23.94 | 24.57 | 23.38 | 23.83 | 794,593 | -0.67(-2.71%) |
Feb 26, 2020 | 25.67 | 25.79 | 24.49 | 24.50 | 595,777 | -1.13(-4.43%) |
Feb 25, 2020 | 26.45 | 26.52 | 25.52 | 25.63 | 599,578 | -0.91(-3.43%) |
Feb 24, 2020 | 26.15 | 26.62 | 25.99 | 26.54 | 698,210 | -0.26(-0.95%) |
Feb 21, 2020 | 26.84 | 27.05 | 26.66 | 26.80 | 462,900 | -0.17(-0.65%) |
Feb 20, 2020 | 26.23 | 27.00 | 26.23 | 26.97 | 469,644 | +0.64(+2.43%) |
Feb 19, 2020 | 26.41 | 26.51 | 26.24 | 26.33 | 520,473 | -0.01(-0.04%) |
Feb 18, 2020 | 26.43 | 26.53 | 26.03 | 26.34 | 568,889 | -0.20(-0.75%) |
Feb 14, 2020 | 26.90 | 26.96 | 26.52 | 26.54 | 443,500 | -0.34(-1.26%) |
Feb 13, 2020 | 26.60 | 26.90 | 26.51 | 26.88 | 460,167 | +0.06(+0.22%) |
Feb 12, 2020 | 26.81 | 27.04 | 26.64 | 26.82 | 467,444 | +0.02(+0.09%) |
Feb 11, 2020 | 26.64 | 27.11 | 26.50 | 26.80 | 568,449 | +0.28(+1.04%) |
Feb 10, 2020 | 27.12 | 27.34 | 26.43 | 26.52 | 814,984 | -0.70(-2.57%) |
Feb 07, 2020 | 27.39 | 27.69 | 27.10 | 27.22 | 950,300 | -0.15(-0.55%) |
Feb 06, 2020 | 25.25 | 27.60 | 25.17 | 27.37 | 2,604,425 | +2.46(+9.88%) |
Feb 05, 2020 | 24.22 | 25.41 | 23.88 | 24.91 | 2,154,960 | +0.84(+3.51%) |
Feb 04, 2020 | 24.46 | 24.55 | 24.04 | 24.07 | 1,840,255 | -0.22(-0.93%) |
Feb 03, 2020 | 24.33 | 24.47 | 23.98 | 24.29 | 1,845,203 | +0.08(+0.33%) |
Jan 31, 2020 | 24.77 | 24.89 | 24.15 | 24.21 | 558,300 | -0.56(-2.28%) |
Jan 30, 2020 | 24.54 | 25.12 | 24.34 | 24.77 | 1,135,024 | +0.11(+0.47%) |
Jan 29, 2020 | 24.76 | 24.87 | 24.56 | 24.66 | 574,408 | -0.07(-0.26%) |
Jan 28, 2020 | 24.71 | 24.99 | 24.58 | 24.73 | 425,550 | +0.07(+0.26%) |
Jan 27, 2020 | 24.68 | 24.92 | 24.52 | 24.66 | 652,677 | -0.30(-1.20%) |
Jan 24, 2020 | 25.16 | 25.26 | 24.77 | 24.96 | 481,200 | -0.19(-0.76%) |
Jan 23, 2020 | 25.30 | 25.31 | 24.89 | 25.15 | 549,572 | -0.31(-1.22%) |
Jan 22, 2020 | 25.51 | 25.76 | 25.37 | 25.46 | 328,967 | -0.02(-0.08%) |
Jan 21, 2020 | 25.64 | 25.81 | 25.35 | 25.48 | 320,860 | -0.30(-1.16%) |
Jan 17, 2020 | 26.10 | 26.21 | 25.68 | 25.78 | 277,000 | -0.31(-1.21%) |
Jan 16, 2020 | 25.63 | 26.27 | 25.55 | 26.09 | 687,869 | +0.65(+2.57%) |
Jan 15, 2020 | 25.62 | 25.80 | 25.30 | 25.44 | 636,834 | -0.14(-0.55%) |
Jan 14, 2020 | 25.76 | 25.98 | 25.52 | 25.58 | 720,386 | -0.18(-0.70%) |
Jan 13, 2020 | 25.31 | 25.86 | 25.27 | 25.76 | 521,767 | +0.57(+2.26%) |
Jan 10, 2020 | 25.28 | 25.46 | 25.11 | 25.19 | 436,700 | -0.07(-0.28%) |
Jan 09, 2020 | 25.16 | 25.32 | 24.97 | 25.26 | 331,138 | +0.05(+0.20%) |
Jan 08, 2020 | 25.23 | 25.55 | 25.17 | 25.21 | 255,454 | -0.08(-0.32%) |
Jan 07, 2020 | 25.61 | 25.68 | 25.26 | 25.29 | 463,784 | -0.30(-1.17%) |
Jan 06, 2020 | 25.82 | 25.86 | 25.50 | 25.59 | 583,737 | -0.28(-1.08%) |
Jan 03, 2020 | 25.03 | 25.93 | 24.94 | 25.87 | 716,100 | +0.67(+2.66%) |