Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.15 | 28.70 | 27.69 | 28.49 | 219,261 | +0.08(+0.28%) |
Mar 30, 2020 | 27.88 | 28.76 | 26.40 | 28.41 | 244,064 | +0.80(+2.90%) |
Mar 27, 2020 | 28.33 | 29.15 | 27.43 | 27.61 | 254,069 | -1.76(-5.99%) |
Mar 26, 2020 | 27.56 | 29.45 | 27.49 | 29.37 | 197,119 | +2.33(+8.62%) |
Mar 25, 2020 | 27.82 | 28.13 | 26.43 | 27.04 | 364,463 | -0.84(-3.00%) |
Mar 24, 2020 | 26.83 | 28.09 | 26.41 | 27.88 | 295,119 | +1.88(+7.24%) |
Mar 23, 2020 | 27.47 | 28.33 | 24.95 | 25.99 | 362,824 | -1.46(-5.32%) |
Mar 20, 2020 | 29.46 | 29.74 | 27.29 | 27.45 | 571,115 | -2.64(-8.77%) |
Mar 19, 2020 | 28.90 | 31.00 | 28.26 | 30.09 | 350,974 | +1.04(+3.57%) |
Mar 18, 2020 | 27.95 | 30.10 | 27.95 | 29.06 | 301,039 | -0.39(-1.31%) |
Mar 17, 2020 | 25.92 | 29.91 | 25.44 | 29.44 | 475,920 | +3.98(+15.61%) |
Mar 16, 2020 | 24.41 | 26.48 | 24.37 | 25.47 | 349,510 | -2.01(-7.30%) |
Mar 13, 2020 | 26.05 | 27.49 | 25.38 | 27.47 | 350,695 | +2.82(+11.46%) |
Mar 12, 2020 | 24.63 | 26.61 | 24.23 | 24.65 | 403,053 | -1.50(-5.75%) |
Mar 11, 2020 | 26.54 | 27.05 | 25.89 | 26.15 | 269,646 | -1.06(-3.91%) |
Mar 10, 2020 | 27.22 | 27.58 | 26.35 | 27.22 | 221,842 | +0.77(+2.89%) |
Mar 09, 2020 | 27.39 | 27.94 | 26.21 | 26.45 | 215,073 | -2.70(-9.26%) |
Mar 06, 2020 | 28.54 | 29.31 | 28.18 | 29.15 | 209,962 | -0.39(-1.31%) |
Mar 05, 2020 | 30.09 | 30.25 | 28.99 | 29.54 | 210,011 | -1.29(-4.19%) |
Mar 04, 2020 | 30.68 | 30.91 | 29.83 | 30.83 | 157,595 | +0.36(+1.18%) |
Mar 03, 2020 | 31.07 | 31.89 | 30.08 | 30.47 | 164,741 | -0.82(-2.61%) |
Mar 02, 2020 | 29.50 | 31.37 | 29.42 | 31.29 | 182,169 | +1.65(+5.58%) |
Feb 28, 2020 | 30.39 | 30.97 | 29.12 | 29.64 | 293,970 | -1.67(-5.34%) |
Feb 27, 2020 | 31.87 | 32.77 | 31.27 | 31.31 | 208,833 | -1.05(-3.24%) |
Feb 26, 2020 | 32.75 | 33.14 | 32.30 | 32.35 | 116,898 | -0.26(-0.80%) |
Feb 25, 2020 | 33.39 | 33.39 | 32.62 | 32.62 | 146,628 | -0.80(-2.40%) |
Feb 24, 2020 | 33.39 | 33.61 | 33.24 | 33.42 | 75,748 | -0.88(-2.57%) |
Feb 21, 2020 | 34.50 | 34.51 | 34.11 | 34.30 | 111,076 | -0.21(-0.61%) |
Feb 20, 2020 | 34.17 | 34.60 | 34.17 | 34.51 | 72,996 | +0.23(+0.66%) |
Feb 19, 2020 | 34.27 | 34.52 | 34.17 | 34.28 | 73,147 | +0.06(+0.17%) |
Feb 18, 2020 | 34.15 | 34.34 | 33.97 | 34.23 | 115,997 | -0.08(-0.24%) |
Feb 14, 2020 | 34.56 | 34.71 | 34.28 | 34.31 | 81,990 | -0.25(-0.73%) |
Feb 13, 2020 | 34.15 | 34.58 | 34.07 | 34.56 | 84,630 | +0.23(+0.66%) |
Feb 12, 2020 | 34.27 | 34.43 | 34.13 | 34.34 | 88,846 | +0.24(+0.72%) |
Feb 11, 2020 | 34.01 | 34.39 | 34.01 | 34.09 | 54,501 | +0.16(+0.46%) |
Feb 10, 2020 | 33.68 | 33.94 | 33.59 | 33.94 | 98,762 | +0.09(+0.26%) |
Feb 07, 2020 | 33.93 | 34.01 | 33.70 | 33.85 | 63,783 | -0.27(-0.79%) |
Feb 06, 2020 | 34.65 | 34.65 | 34.11 | 34.12 | 59,274 | -0.38(-1.09%) |
Feb 05, 2020 | 34.33 | 34.55 | 34.12 | 34.49 | 100,669 | +0.55(+1.62%) |
Feb 04, 2020 | 34.04 | 34.28 | 33.87 | 33.94 | 93,583 | +0.40(+1.18%) |
Feb 03, 2020 | 33.10 | 33.67 | 33.02 | 33.55 | 206,352 | +0.55(+1.65%) |
Jan 31, 2020 | 33.55 | 33.83 | 32.93 | 33.00 | 150,583 | -0.75(-2.21%) |
Jan 30, 2020 | 33.18 | 33.76 | 33.18 | 33.75 | 141,169 | +0.29(+0.87%) |
Jan 29, 2020 | 33.55 | 33.75 | 33.19 | 33.45 | 131,252 | -0.13(-0.39%) |
Jan 28, 2020 | 34.04 | 35.36 | 33.33 | 33.59 | 178,689 | -0.42(-1.23%) |
Jan 27, 2020 | 33.95 | 34.29 | 33.58 | 34.01 | 114,274 | -0.45(-1.29%) |
Jan 24, 2020 | 34.77 | 34.93 | 34.17 | 34.45 | 91,953 | -0.45(-1.30%) |
Jan 23, 2020 | 34.89 | 34.99 | 34.56 | 34.90 | 183,797 | -0.03(-0.10%) |
Jan 22, 2020 | 35.31 | 35.31 | 34.92 | 34.94 | 97,381 | -0.20(-0.57%) |
Jan 21, 2020 | 35.47 | 35.70 | 35.09 | 35.14 | 151,633 | -0.59(-1.66%) |
Jan 17, 2020 | 36.04 | 36.04 | 35.64 | 35.73 | 115,199 | -0.02(-0.05%) |
Jan 16, 2020 | 35.52 | 35.84 | 35.41 | 35.75 | 120,811 | +0.44(+1.25%) |
Jan 15, 2020 | 35.04 | 35.36 | 34.97 | 35.31 | 162,562 | +0.09(+0.26%) |
Jan 14, 2020 | 34.94 | 35.35 | 34.83 | 35.22 | 123,912 | +0.13(+0.37%) |
Jan 13, 2020 | 34.85 | 35.10 | 34.69 | 35.09 | 67,255 | +0.23(+0.65%) |
Jan 10, 2020 | 35.15 | 35.15 | 34.73 | 34.86 | 85,425 | -0.34(-0.97%) |
Jan 09, 2020 | 35.37 | 35.45 | 35.04 | 35.20 | 104,934 | +0.05(+0.15%) |
Jan 08, 2020 | 34.77 | 35.29 | 34.77 | 35.15 | 109,270 | +0.29(+0.83%) |
Jan 07, 2020 | 35.28 | 35.36 | 34.77 | 34.86 | 112,048 | -0.49(-1.38%) |
Jan 06, 2020 | 35.17 | 35.49 | 35.00 | 35.35 | 146,072 | -0.17(-0.49%) |
Jan 03, 2020 | 35.09 | 35.60 | 35.03 | 35.52 | 199,708 | -0.02(-0.05%) |