Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.00 | 30.00 | 29.27 | 29.46 | 12,506 | -0.71(-2.35%) |
Mar 30, 2020 | 30.04 | 30.18 | 30.02 | 30.17 | 1,805 | +0.96(+3.29%) |
Mar 27, 2020 | 29.15 | 29.42 | 29.15 | 29.21 | 3,736 | -0.46(-1.55%) |
Mar 26, 2020 | 29.29 | 29.67 | 29.29 | 29.67 | 1,937 | +0.35(+1.19%) |
Mar 25, 2020 | 28.87 | 29.35 | 28.87 | 29.32 | 17,275 | +0.40(+1.38%) |
Mar 24, 2020 | 28.61 | 29.00 | 28.61 | 28.92 | 5,101 | +1.92(+7.11%) |
Mar 23, 2020 | 26.79 | 27.12 | 26.77 | 27.00 | 35,885 | -0.18(-0.66%) |
Mar 20, 2020 | 27.60 | 28.00 | 27.18 | 27.18 | 2,840 | -0.25(-0.91%) |
Mar 19, 2020 | 26.90 | 27.68 | 26.90 | 27.43 | 3,509 | +0.35(+1.29%) |
Mar 18, 2020 | 27.03 | 27.67 | 26.93 | 27.08 | 11,638 | -1.14(-4.04%) |
Mar 17, 2020 | 27.23 | 28.40 | 27.23 | 28.22 | 33,786 | +2.09(+8.00%) |
Mar 16, 2020 | 26.21 | 26.91 | 26.00 | 26.13 | 10,894 | -2.56(-8.92%) |
Mar 13, 2020 | 28.74 | 28.82 | 27.69 | 28.69 | 49,643 | +1.64(+6.06%) |
Mar 12, 2020 | 28.11 | 28.11 | 26.57 | 27.05 | 41,300 | -2.87(-9.59%) |
Mar 11, 2020 | 30.45 | 30.45 | 29.92 | 29.92 | 28,094 | -1.50(-4.77%) |
Mar 10, 2020 | 31.23 | 31.42 | 30.99 | 31.42 | 9,325 | +1.48(+4.94%) |
Mar 09, 2020 | 29.64 | 30.25 | 29.64 | 29.94 | 43,274 | -1.34(-4.28%) |
Mar 06, 2020 | 31.25 | 31.30 | 31.13 | 31.28 | 9,483 | -0.45(-1.42%) |
Mar 05, 2020 | 31.74 | 31.74 | 31.64 | 31.73 | 2,867 | -0.49(-1.52%) |
Mar 04, 2020 | 31.87 | 32.25 | 31.87 | 32.22 | 2,277 | +0.57(+1.80%) |
Mar 03, 2020 | 31.92 | 32.24 | 31.30 | 31.65 | 59,001 | -0.16(-0.50%) |
Mar 02, 2020 | 31.48 | 31.81 | 31.30 | 31.81 | 72,307 | +0.26(+0.82%) |
Feb 28, 2020 | 31.20 | 31.55 | 30.98 | 31.55 | 22,602 | -0.72(-2.23%) |
Feb 27, 2020 | 32.06 | 32.27 | 31.80 | 32.27 | 3,991 | -0.18(-0.55%) |
Feb 26, 2020 | 32.49 | 32.67 | 32.45 | 32.45 | 9,463 | +0.30(+0.93%) |
Feb 25, 2020 | 32.73 | 32.73 | 32.08 | 32.15 | 21,544 | -0.34(-1.05%) |
Feb 24, 2020 | 32.46 | 32.63 | 32.41 | 32.49 | 9,588 | -0.98(-2.93%) |
Feb 21, 2020 | 33.65 | 33.65 | 33.43 | 33.47 | 3,860 | -0.37(-1.09%) |
Feb 20, 2020 | 33.93 | 33.93 | 33.82 | 33.84 | 2,852 | -0.31(-0.91%) |
Feb 19, 2020 | 34.23 | 34.25 | 34.15 | 34.15 | 18,680 | -0.07(-0.20%) |
Feb 18, 2020 | 34.34 | 34.34 | 34.20 | 34.22 | 5,447 | -0.43(-1.24%) |
Feb 14, 2020 | 34.65 | 34.65 | 34.65 | 0 | -0.15(-0.43%) | |
Feb 13, 2020 | 34.80 | 34.88 | 34.78 | 34.80 | 16,358 | -0.28(-0.80%) |
Feb 12, 2020 | 35.08 | 35.08 | 35.04 | 35.08 | 4,457 | -0.01(-0.03%) |
Feb 11, 2020 | 35.17 | 35.18 | 35.08 | 35.09 | 13,056 | +0.18(+0.52%) |
Feb 10, 2020 | 34.91 | 34.91 | 34.91 | 34.91 | 1,071 | +0.03(+0.09%) |
Feb 07, 2020 | 35.07 | 35.07 | 34.86 | 34.88 | 6,050 | -0.33(-0.94%) |
Feb 06, 2020 | 35.16 | 35.23 | 35.16 | 35.21 | 5,193 | +0.18(+0.51%) |
Feb 05, 2020 | 34.92 | 35.03 | 34.92 | 35.03 | 8,117 | +0.32(+0.92%) |
Feb 04, 2020 | 34.60 | 34.71 | 34.58 | 34.71 | 17,460 | +0.62(+1.82%) |
Feb 03, 2020 | 33.89 | 34.18 | 33.89 | 34.09 | 6,171 | +0.40(+1.19%) |
Jan 31, 2020 | 33.78 | 33.78 | 33.65 | 33.69 | 12,112 | -0.55(-1.61%) |
Jan 30, 2020 | 34.09 | 34.24 | 34.08 | 34.24 | 2,485 | -0.29(-0.84%) |
Jan 29, 2020 | 34.57 | 34.62 | 34.52 | 34.53 | 2,448 | +0.00(+0.00%) |
Jan 28, 2020 | 34.47 | 34.53 | 34.36 | 34.53 | 8,130 | +0.21(+0.61%) |
Jan 27, 2020 | 34.32 | 34.45 | 34.30 | 34.32 | 9,544 | -0.71(-2.03%) |
Jan 24, 2020 | 35.15 | 35.15 | 34.98 | 35.03 | 1,929 | -0.08(-0.23%) |
Jan 23, 2020 | 35.12 | 35.12 | 34.98 | 35.11 | 1,368 | -0.11(-0.31%) |
Jan 22, 2020 | 35.01 | 35.22 | 34.99 | 35.22 | 5,876 | +0.35(+1.00%) |
Jan 21, 2020 | 34.92 | 34.97 | 34.87 | 34.87 | 9,145 | -0.15(-0.43%) |
Jan 20, 2020 | 34.98 | 35.12 | 34.98 | 35.02 | 547 | -0.11(-0.31%) |
Jan 17, 2020 | 35.05 | 35.13 | 35.05 | 35.13 | 4,415 | +0.09(+0.26%) |
Jan 16, 2020 | 34.99 | 35.05 | 34.93 | 35.04 | 5,948 | +0.19(+0.55%) |
Jan 15, 2020 | 35.01 | 35.01 | 34.85 | 34.85 | 3,470 | -0.17(-0.49%) |
Jan 14, 2020 | 34.95 | 35.02 | 34.95 | 35.02 | 1,714 | +0.25(+0.72%) |
Jan 13, 2020 | 34.76 | 34.77 | 34.73 | 34.77 | 15,953 | +0.04(+0.12%) |
Jan 10, 2020 | 34.79 | 34.79 | 34.73 | 34.73 | 2,939 | -0.02(-0.06%) |
Jan 09, 2020 | 34.72 | 34.83 | 34.72 | 34.75 | 4,221 | +0.18(+0.52%) |
Jan 08, 2020 | 34.27 | 34.60 | 34.27 | 34.57 | 2,392 | +0.20(+0.58%) |
Jan 07, 2020 | 34.35 | 34.37 | 34.35 | 34.37 | 877 | +0.20(+0.59%) |
Jan 06, 2020 | 34.20 | 34.25 | 34.15 | 34.17 | 10,069 | +0.01(+0.03%) |
Jan 03, 2020 | 34.26 | 34.31 | 34.16 | 34.16 | 2,946 | -0.44(-1.27%) |