Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.55 | 26.62 | 26.46 | 26.46 | 1,507 | -0.21(-0.77%) |
Mar 30, 2020 | 26.36 | 26.67 | 26.32 | 26.67 | 2,089 | +0.91(+3.52%) |
Mar 27, 2020 | 25.67 | 26.23 | 25.67 | 25.76 | 14,425 | -0.75(-2.82%) |
Mar 26, 2020 | 25.59 | 26.51 | 25.59 | 26.51 | 1,557 | +0.69(+2.67%) |
Mar 25, 2020 | 26.02 | 26.06 | 25.82 | 25.82 | 2,134 | +0.68(+2.70%) |
Mar 24, 2020 | 25.14 | 25.14 | 25.14 | 25.14 | 36 | +1.66(+7.09%) |
Mar 23, 2020 | 24.13 | 24.13 | 23.48 | 23.48 | 1,488 | -0.70(-2.91%) |
Mar 20, 2020 | 24.92 | 25.09 | 24.18 | 24.18 | 13,206 | -0.93(-3.72%) |
Mar 19, 2020 | 25.12 | 25.12 | 25.12 | 25.12 | 15 | +1.45(+6.12%) |
Mar 18, 2020 | 24.08 | 24.09 | 23.67 | 23.67 | 494 | -0.62(-2.57%) |
Mar 17, 2020 | 24.15 | 24.29 | 24.15 | 24.29 | 36,140 | +1.60(+7.07%) |
Mar 16, 2020 | 22.20 | 23.49 | 22.20 | 22.69 | 5,921 | -2.78(-10.93%) |
Mar 13, 2020 | 25.47 | 25.47 | 25.47 | 25.47 | 101 | +2.01(+8.58%) |
Mar 12, 2020 | 23.75 | 24.56 | 23.46 | 23.46 | 6,229 | -2.63(-10.07%) |
Mar 11, 2020 | 26.56 | 26.56 | 26.09 | 26.09 | 101 | -1.37(-4.99%) |
Mar 10, 2020 | 27.16 | 27.45 | 27.14 | 27.45 | 287 | +1.46(+5.63%) |
Mar 09, 2020 | 25.99 | 25.99 | 25.99 | 25.99 | 172 | -2.28(-8.06%) |
Mar 06, 2020 | 28.27 | 28.27 | 27.99 | 28.27 | 101 | -0.60(-2.08%) |
Mar 05, 2020 | 28.87 | 28.87 | 28.87 | 28.87 | 7 | -1.23(-4.07%) |
Mar 04, 2020 | 29.71 | 30.10 | 29.67 | 30.10 | 3,362 | +1.14(+3.95%) |
Mar 03, 2020 | 28.95 | 28.95 | 28.95 | 28.95 | 72 | +0.01(+0.04%) |
Mar 02, 2020 | 28.94 | 28.94 | 28.94 | 28.94 | 33 | +0.56(+1.96%) |
Feb 28, 2020 | 28.39 | 28.39 | 28.39 | 28.39 | 101 | -0.56(-1.92%) |
Feb 27, 2020 | 29.27 | 29.27 | 28.94 | 28.94 | 4,037 | -0.97(-3.23%) |
Feb 26, 2020 | 29.91 | 29.91 | 29.91 | 29.91 | 56 | +0.07(+0.24%) |
Feb 25, 2020 | 30.13 | 30.13 | 29.84 | 29.84 | 594 | -0.73(-2.37%) |
Feb 24, 2020 | 30.56 | 30.56 | 30.56 | 30.56 | 84 | -1.37(-4.29%) |
Feb 21, 2020 | 31.93 | 31.93 | 31.93 | 31.93 | 101 | -0.21(-0.65%) |
Feb 20, 2020 | 32.14 | 32.14 | 32.14 | 32.14 | 1 | -0.20(-0.62%) |
Feb 19, 2020 | 32.34 | 32.34 | 32.34 | 32.34 | 44 | +0.30(+0.93%) |
Feb 18, 2020 | 32.05 | 32.05 | 32.05 | 32.05 | 91 | +0.01(+0.02%) |
Feb 14, 2020 | 32.04 | 32.04 | 32.04 | 32.04 | 101 | +0.18(+0.58%) |
Feb 13, 2020 | 31.79 | 31.86 | 31.79 | 31.86 | 200 | -0.15(-0.45%) |
Feb 12, 2020 | 31.92 | 32.00 | 31.92 | 32.00 | 657 | +0.12(+0.39%) |
Feb 11, 2020 | 31.88 | 31.88 | 31.88 | 31.88 | 140 | +0.04(+0.14%) |
Feb 10, 2020 | 31.77 | 31.83 | 31.75 | 31.83 | 799 | +0.21(+0.67%) |
Feb 07, 2020 | 31.61 | 31.62 | 31.61 | 31.62 | 101 | -0.10(-0.32%) |
Feb 06, 2020 | 31.72 | 31.72 | 31.72 | 31.72 | 75 | +0.00(+0.00%) |
Feb 05, 2020 | 31.72 | 31.72 | 31.72 | 31.72 | 0 | +0.61(+1.96%) |
Feb 04, 2020 | 31.17 | 31.17 | 31.11 | 31.11 | 166 | +0.46(+1.51%) |
Feb 03, 2020 | 30.65 | 30.65 | 30.65 | 30.65 | 31 | +0.12(+0.38%) |
Jan 31, 2020 | 30.70 | 30.70 | 30.53 | 30.53 | 406 | -0.66(-2.13%) |
Jan 30, 2020 | 30.98 | 31.19 | 30.97 | 31.19 | 237 | -0.05(-0.17%) |
Jan 29, 2020 | 31.32 | 31.34 | 31.25 | 31.25 | 3,800 | +0.13(+0.42%) |
Jan 28, 2020 | 31.10 | 31.11 | 31.10 | 31.11 | 101 | +0.33(+1.07%) |
Jan 27, 2020 | 30.82 | 30.82 | 30.78 | 30.78 | 112 | -0.43(-1.38%) |
Jan 24, 2020 | 31.45 | 31.45 | 31.21 | 31.21 | 507 | -0.10(-0.30%) |
Jan 23, 2020 | 31.18 | 31.31 | 31.18 | 31.31 | 3,248 | -0.13(-0.40%) |
Jan 22, 2020 | 31.54 | 31.54 | 31.44 | 31.44 | 316 | +0.11(+0.36%) |
Jan 21, 2020 | 31.37 | 31.41 | 31.32 | 31.32 | 1,572 | +0.03(+0.11%) |
Jan 17, 2020 | 31.21 | 31.29 | 31.21 | 31.29 | 203 | +0.40(+1.31%) |
Jan 16, 2020 | 30.84 | 30.89 | 30.84 | 30.89 | 176 | +0.19(+0.62%) |
Jan 15, 2020 | 30.76 | 30.76 | 30.68 | 30.70 | 892 | +0.02(+0.08%) |
Jan 14, 2020 | 30.69 | 30.69 | 30.66 | 30.67 | 1,887 | +0.02(+0.07%) |
Jan 13, 2020 | 30.56 | 30.65 | 30.56 | 30.65 | 626 | +0.12(+0.39%) |
Jan 10, 2020 | 30.56 | 30.56 | 30.53 | 30.53 | 3,454 | -0.17(-0.56%) |
Jan 09, 2020 | 30.70 | 30.70 | 30.70 | 30.70 | 156 | -0.06(-0.20%) |
Jan 08, 2020 | 30.65 | 30.82 | 30.65 | 30.77 | 534 | +0.09(+0.30%) |
Jan 07, 2020 | 30.69 | 30.70 | 30.67 | 30.67 | 483 | -0.08(-0.24%) |
Jan 06, 2020 | 30.76 | 30.76 | 30.75 | 30.75 | 210 | +0.02(+0.07%) |
Jan 03, 2020 | 30.79 | 30.79 | 30.73 | 30.73 | 609 | -0.15(-0.48%) |