Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.13 | 29.51 | 28.72 | 29.46 | 29,528 | +0.10(+0.33%) |
Mar 30, 2020 | 29.47 | 29.47 | 28.42 | 29.36 | 18,375 | +0.44(+1.52%) |
Mar 27, 2020 | 27.97 | 29.11 | 27.97 | 28.92 | 18,050 | +0.17(+0.58%) |
Mar 26, 2020 | 29.05 | 29.10 | 27.91 | 28.75 | 38,632 | -0.38(-1.30%) |
Mar 25, 2020 | 28.63 | 29.47 | 27.64 | 29.13 | 28,769 | +0.78(+2.73%) |
Mar 24, 2020 | 27.84 | 28.36 | 27.12 | 28.36 | 34,346 | +1.39(+5.16%) |
Mar 23, 2020 | 27.52 | 28.35 | 26.38 | 26.96 | 28,032 | -0.95(-3.41%) |
Mar 20, 2020 | 27.10 | 27.92 | 25.71 | 27.92 | 43,933 | +0.66(+2.42%) |
Mar 19, 2020 | 27.13 | 28.39 | 26.44 | 27.25 | 36,247 | -0.51(-1.84%) |
Mar 18, 2020 | 30.71 | 30.71 | 26.72 | 27.77 | 31,331 | -3.82(-12.10%) |
Mar 17, 2020 | 26.21 | 31.69 | 25.84 | 31.59 | 36,786 | +6.11(+24.00%) |
Mar 16, 2020 | 26.31 | 26.79 | 25.13 | 25.48 | 29,245 | -1.72(-6.32%) |
Mar 13, 2020 | 27.18 | 27.92 | 26.50 | 27.19 | 32,921 | +0.90(+3.42%) |
Mar 12, 2020 | 26.30 | 27.25 | 25.66 | 26.29 | 39,538 | -0.89(-3.27%) |
Mar 11, 2020 | 26.96 | 27.65 | 26.36 | 27.18 | 20,379 | -0.65(-2.34%) |
Mar 10, 2020 | 27.54 | 27.84 | 26.49 | 27.84 | 17,486 | +0.40(+1.44%) |
Mar 09, 2020 | 27.40 | 28.31 | 26.87 | 27.44 | 18,095 | -0.85(-2.99%) |
Mar 06, 2020 | 26.34 | 28.29 | 26.05 | 28.29 | 13,395 | +1.72(+6.47%) |
Mar 05, 2020 | 27.41 | 27.86 | 25.28 | 26.57 | 11,122 | -1.43(-5.10%) |
Mar 04, 2020 | 27.01 | 28.01 | 26.89 | 27.99 | 11,394 | +1.54(+5.83%) |
Mar 03, 2020 | 27.65 | 28.97 | 26.44 | 26.45 | 12,737 | -1.00(-3.66%) |
Mar 02, 2020 | 27.03 | 28.23 | 27.03 | 27.46 | 16,964 | +0.65(+2.43%) |
Feb 28, 2020 | 27.34 | 27.96 | 26.25 | 26.81 | 19,979 | -1.00(-3.58%) |
Feb 27, 2020 | 29.07 | 29.08 | 27.80 | 27.80 | 15,872 | -1.47(-5.03%) |
Feb 26, 2020 | 29.20 | 30.25 | 29.20 | 29.27 | 11,320 | -0.55(-1.83%) |
Feb 25, 2020 | 30.94 | 30.94 | 29.82 | 29.82 | 8,970 | -0.85(-2.76%) |
Feb 24, 2020 | 31.28 | 31.36 | 30.55 | 30.66 | 13,192 | -1.37(-4.26%) |
Feb 21, 2020 | 32.14 | 32.47 | 31.73 | 32.03 | 6,584 | -0.12(-0.38%) |
Feb 20, 2020 | 31.87 | 32.21 | 31.55 | 32.15 | 7,483 | +0.11(+0.36%) |
Feb 19, 2020 | 31.98 | 32.69 | 31.40 | 32.04 | 8,836 | +0.11(+0.33%) |
Feb 18, 2020 | 31.39 | 32.00 | 31.28 | 31.93 | 25,341 | +0.31(+0.97%) |
Feb 14, 2020 | 31.51 | 31.62 | 31.04 | 31.62 | 2,270 | +0.09(+0.28%) |
Feb 13, 2020 | 31.24 | 31.54 | 30.93 | 31.54 | 5,019 | +0.23(+0.73%) |
Feb 12, 2020 | 31.24 | 31.32 | 31.13 | 31.31 | 8,626 | +0.31(+1.02%) |
Feb 11, 2020 | 31.32 | 31.43 | 30.99 | 30.99 | 6,995 | -0.18(-0.59%) |
Feb 10, 2020 | 31.11 | 31.48 | 30.92 | 31.18 | 7,772 | -0.09(-0.28%) |
Feb 07, 2020 | 31.54 | 31.56 | 30.92 | 31.26 | 6,630 | -0.12(-0.39%) |
Feb 06, 2020 | 32.08 | 32.32 | 31.25 | 31.39 | 11,074 | -0.45(-1.40%) |
Feb 05, 2020 | 31.39 | 31.86 | 31.01 | 31.83 | 28,528 | +0.30(+0.94%) |
Feb 04, 2020 | 31.73 | 32.17 | 31.17 | 31.53 | 7,271 | +0.26(+0.84%) |
Feb 03, 2020 | 30.90 | 31.48 | 30.90 | 31.27 | 12,917 | +0.31(+0.99%) |
Jan 31, 2020 | 30.93 | 31.68 | 30.64 | 30.97 | 16,233 | -0.08(-0.25%) |
Jan 30, 2020 | 30.62 | 31.04 | 30.15 | 31.04 | 14,668 | +0.05(+0.17%) |
Jan 29, 2020 | 31.58 | 31.58 | 30.74 | 30.99 | 10,530 | -0.32(-1.03%) |
Jan 28, 2020 | 32.03 | 32.03 | 30.86 | 31.32 | 15,475 | -0.42(-1.32%) |
Jan 27, 2020 | 31.48 | 32.05 | 31.48 | 31.74 | 7,406 | -0.29(-0.90%) |
Jan 24, 2020 | 32.23 | 32.53 | 31.90 | 32.02 | 8,231 | +0.14(+0.44%) |
Jan 23, 2020 | 31.76 | 32.21 | 31.01 | 31.88 | 20,796 | -0.01(-0.03%) |
Jan 22, 2020 | 33.46 | 33.46 | 31.88 | 31.89 | 9,002 | -1.35(-4.05%) |
Jan 21, 2020 | 32.89 | 33.57 | 32.54 | 33.24 | 20,303 | +0.34(+1.04%) |
Jan 17, 2020 | 33.89 | 33.89 | 32.64 | 32.90 | 12,346 | -0.67(-2.01%) |
Jan 16, 2020 | 32.37 | 33.94 | 32.37 | 33.57 | 24,735 | +1.38(+4.29%) |
Jan 15, 2020 | 32.17 | 32.28 | 32.04 | 32.19 | 22,782 | +0.17(+0.52%) |
Jan 14, 2020 | 32.16 | 32.22 | 31.94 | 32.02 | 10,475 | -0.13(-0.41%) |
Jan 13, 2020 | 31.69 | 32.16 | 31.30 | 32.16 | 10,853 | +0.42(+1.32%) |
Jan 10, 2020 | 32.14 | 32.49 | 31.70 | 31.74 | 11,660 | -0.16(-0.49%) |
Jan 09, 2020 | 31.59 | 32.17 | 31.59 | 31.89 | 12,050 | +0.22(+0.69%) |
Jan 08, 2020 | 31.15 | 32.18 | 31.15 | 31.67 | 7,738 | +0.46(+1.49%) |
Jan 07, 2020 | 31.25 | 31.54 | 30.63 | 31.21 | 10,699 | +0.10(+0.34%) |
Jan 06, 2020 | 30.63 | 31.32 | 30.63 | 31.11 | 12,627 | +0.67(+2.21%) |
Jan 03, 2020 | 31.53 | 31.53 | 30.05 | 30.43 | 33,038 | -1.29(-4.05%) |