Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.46 | 28.46 | 28.11 | 28.22 | 4,517 | -0.02(-0.08%) |
Mar 30, 2020 | 27.86 | 28.24 | 27.70 | 28.24 | 15,199 | +0.49(+1.75%) |
Mar 27, 2020 | 27.84 | 27.89 | 27.73 | 27.75 | 4,029 | -1.28(-4.39%) |
Mar 26, 2020 | 28.37 | 29.03 | 28.26 | 29.03 | 5,145 | +0.58(+2.03%) |
Mar 25, 2020 | 28.09 | 28.56 | 28.09 | 28.45 | 1,646 | +0.63(+2.26%) |
Mar 24, 2020 | 27.77 | 27.82 | 27.54 | 27.82 | 4,052 | +1.24(+4.66%) |
Mar 23, 2020 | 26.33 | 26.74 | 26.14 | 26.58 | 4,966 | +0.09(+0.34%) |
Mar 20, 2020 | 27.37 | 27.49 | 26.50 | 26.50 | 8,385 | -0.31(-1.14%) |
Mar 19, 2020 | 26.41 | 26.97 | 26.41 | 26.80 | 9,866 | +0.38(+1.44%) |
Mar 18, 2020 | 26.80 | 26.80 | 25.94 | 26.42 | 6,640 | -1.24(-4.47%) |
Mar 17, 2020 | 27.04 | 27.74 | 27.04 | 27.66 | 7,805 | +1.07(+4.03%) |
Mar 16, 2020 | 26.36 | 27.44 | 25.71 | 26.59 | 7,520 | -2.73(-9.32%) |
Mar 13, 2020 | 29.15 | 29.32 | 28.79 | 29.32 | 4,138 | +1.34(+4.78%) |
Mar 12, 2020 | 28.36 | 28.36 | 27.86 | 27.98 | 17,158 | -2.33(-7.69%) |
Mar 11, 2020 | 30.61 | 30.63 | 30.22 | 30.31 | 5,137 | -1.00(-3.20%) |
Mar 10, 2020 | 31.16 | 31.31 | 30.73 | 31.31 | 10,254 | +1.22(+4.04%) |
Mar 09, 2020 | 29.95 | 30.11 | 29.86 | 30.10 | 4,330 | -1.11(-3.56%) |
Mar 06, 2020 | 31.20 | 31.33 | 31.07 | 31.21 | 5,989 | -0.65(-2.05%) |
Mar 05, 2020 | 31.99 | 32.11 | 31.86 | 31.86 | 1,486 | -0.04(-0.13%) |
Mar 04, 2020 | 31.84 | 31.92 | 31.69 | 31.90 | 1,917 | +0.44(+1.40%) |
Mar 03, 2020 | 31.40 | 31.63 | 31.40 | 31.46 | 1,075 | -0.02(-0.07%) |
Mar 02, 2020 | 31.14 | 31.49 | 31.00 | 31.49 | 4,840 | +0.81(+2.65%) |
Feb 28, 2020 | 30.24 | 30.67 | 29.88 | 30.67 | 9,692 | -0.37(-1.20%) |
Feb 27, 2020 | 31.11 | 31.23 | 31.01 | 31.04 | 2,448 | -0.26(-0.83%) |
Feb 26, 2020 | 31.30 | 31.62 | 31.30 | 31.30 | 1,479 | +0.26(+0.84%) |
Feb 25, 2020 | 31.51 | 31.59 | 31.04 | 31.04 | 2,413 | -0.08(-0.25%) |
Feb 24, 2020 | 30.79 | 31.14 | 30.79 | 31.12 | 3,674 | -0.80(-2.52%) |
Feb 21, 2020 | 32.03 | 32.05 | 31.92 | 31.92 | 5,009 | -0.00(-0.01%) |
Feb 20, 2020 | 32.13 | 32.17 | 31.75 | 31.93 | 2,110 | -0.19(-0.58%) |
Feb 19, 2020 | 32.16 | 32.17 | 32.11 | 32.11 | 3,110 | +0.18(+0.58%) |
Feb 18, 2020 | 31.96 | 31.99 | 31.93 | 31.93 | 3,147 | +0.26(+0.82%) |
Feb 14, 2020 | 31.77 | 31.80 | 31.67 | 31.67 | 2,722 | -0.01(-0.03%) |
Feb 13, 2020 | 31.63 | 31.87 | 31.63 | 31.68 | 3,146 | -0.47(-1.45%) |
Feb 12, 2020 | 31.90 | 32.18 | 31.90 | 32.15 | 4,945 | +0.58(+1.82%) |
Feb 11, 2020 | 31.54 | 31.75 | 31.54 | 31.57 | 3,222 | +0.41(+1.32%) |
Feb 10, 2020 | 31.06 | 31.17 | 31.06 | 31.16 | 892 | +0.42(+1.38%) |
Feb 07, 2020 | 30.86 | 30.90 | 30.72 | 30.73 | 4,138 | -0.26(-0.84%) |
Feb 06, 2020 | 31.22 | 31.22 | 30.99 | 30.99 | 1,686 | +0.11(+0.36%) |
Feb 05, 2020 | 31.23 | 31.23 | 30.82 | 30.88 | 4,246 | +0.12(+0.38%) |
Feb 04, 2020 | 30.54 | 30.84 | 30.54 | 30.76 | 3,238 | +1.27(+4.32%) |
Feb 03, 2020 | 29.27 | 29.52 | 29.27 | 29.49 | 3,140 | +0.13(+0.44%) |
Jan 31, 2020 | 29.54 | 29.54 | 29.07 | 29.36 | 11,870 | -0.57(-1.89%) |
Jan 30, 2020 | 29.78 | 29.93 | 29.50 | 29.93 | 9,344 | -0.45(-1.48%) |
Jan 29, 2020 | 30.48 | 30.48 | 30.38 | 30.38 | 4,953 | +0.29(+0.98%) |
Jan 28, 2020 | 29.89 | 30.16 | 29.76 | 30.08 | 66,673 | +0.34(+1.14%) |
Jan 27, 2020 | 29.34 | 29.83 | 29.09 | 29.74 | 8,434 | -1.42(-4.57%) |
Jan 24, 2020 | 31.63 | 31.63 | 31.03 | 31.17 | 6,642 | -0.41(-1.31%) |
Jan 23, 2020 | 31.40 | 31.68 | 31.22 | 31.58 | 5,142 | -0.81(-2.51%) |
Jan 22, 2020 | 32.54 | 32.62 | 32.29 | 32.39 | 10,312 | +0.18(+0.55%) |
Jan 21, 2020 | 32.35 | 32.41 | 32.22 | 32.22 | 7,514 | -1.09(-3.27%) |
Jan 17, 2020 | 33.28 | 33.31 | 33.23 | 33.31 | 3,375 | +0.21(+0.64%) |
Jan 16, 2020 | 33.13 | 33.13 | 33.05 | 33.09 | 8,439 | +0.10(+0.31%) |
Jan 15, 2020 | 33.08 | 33.08 | 32.94 | 32.99 | 2,379 | -0.11(-0.35%) |
Jan 14, 2020 | 33.26 | 33.26 | 33.01 | 33.11 | 11,009 | -0.33(-0.98%) |
Jan 13, 2020 | 33.12 | 33.44 | 33.12 | 33.43 | 2,653 | +0.62(+1.90%) |
Jan 10, 2020 | 32.86 | 32.86 | 32.76 | 32.81 | 3,049 | +0.18(+0.54%) |
Jan 09, 2020 | 32.67 | 32.67 | 32.63 | 32.63 | 18,042 | +0.25(+0.78%) |
Jan 08, 2020 | 32.25 | 32.54 | 32.25 | 32.38 | 2,800 | +0.03(+0.10%) |
Jan 07, 2020 | 32.34 | 32.35 | 32.31 | 32.35 | 1,218 | +0.18(+0.57%) |
Jan 06, 2020 | 32.08 | 32.19 | 32.08 | 32.17 | 23,133 | -0.06(-0.18%) |
Jan 03, 2020 | 32.21 | 32.28 | 32.16 | 32.23 | 45,847 | -0.36(-1.12%) |