Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.89 | 28.56 | 27.79 | 28.15 | 37,424 | -0.55(-1.92%) |
Mar 30, 2020 | 28.18 | 28.70 | 28.08 | 28.70 | 69,569 | +1.63(+6.02%) |
Mar 27, 2020 | 26.50 | 27.73 | 26.50 | 27.07 | 59,800 | -0.78(-2.80%) |
Mar 26, 2020 | 26.62 | 27.90 | 26.61 | 27.85 | 96,181 | +1.33(+5.02%) |
Mar 25, 2020 | 25.83 | 27.14 | 25.63 | 26.52 | 50,527 | +0.02(+0.09%) |
Mar 24, 2020 | 26.01 | 26.89 | 25.69 | 26.50 | 74,124 | +1.71(+6.92%) |
Mar 23, 2020 | 24.59 | 25.39 | 24.43 | 24.78 | 80,898 | +0.11(+0.45%) |
Mar 20, 2020 | 25.58 | 25.82 | 24.54 | 24.67 | 52,000 | -1.19(-4.60%) |
Mar 19, 2020 | 25.30 | 26.24 | 25.15 | 25.86 | 76,577 | +0.67(+2.66%) |
Mar 18, 2020 | 24.40 | 25.47 | 24.40 | 25.19 | 76,298 | -0.32(-1.25%) |
Mar 17, 2020 | 25.09 | 25.83 | 24.42 | 25.51 | 80,767 | +1.94(+8.23%) |
Mar 16, 2020 | 23.00 | 24.92 | 22.86 | 23.57 | 77,861 | -3.22(-12.02%) |
Mar 13, 2020 | 26.68 | 26.80 | 25.27 | 26.79 | 152,200 | +1.84(+7.37%) |
Mar 12, 2020 | 25.61 | 25.75 | 24.28 | 24.95 | 102,456 | -2.61(-9.47%) |
Mar 11, 2020 | 28.45 | 28.45 | 27.22 | 27.56 | 45,933 | -1.78(-6.07%) |
Mar 10, 2020 | 29.29 | 29.34 | 28.22 | 29.34 | 59,033 | +1.41(+5.05%) |
Mar 09, 2020 | 28.33 | 28.90 | 27.75 | 27.93 | 70,059 | -2.20(-7.30%) |
Mar 06, 2020 | 29.98 | 30.32 | 29.83 | 30.13 | 70,800 | -0.30(-0.99%) |
Mar 05, 2020 | 30.17 | 30.98 | 30.08 | 30.43 | 65,471 | -0.37(-1.19%) |
Mar 04, 2020 | 30.24 | 30.82 | 29.97 | 30.80 | 68,359 | +1.71(+5.89%) |
Mar 03, 2020 | 29.61 | 30.04 | 28.95 | 29.08 | 80,269 | -0.20(-0.67%) |
Mar 02, 2020 | 28.85 | 29.29 | 28.55 | 29.28 | 81,892 | +1.26(+4.50%) |
Feb 28, 2020 | 27.47 | 28.17 | 27.26 | 28.02 | 601,600 | -0.63(-2.20%) |
Feb 27, 2020 | 28.91 | 29.30 | 28.65 | 28.65 | 634,548 | -1.19(-3.99%) |
Feb 26, 2020 | 29.96 | 30.29 | 29.80 | 29.84 | 352,762 | -0.53(-1.74%) |
Feb 25, 2020 | 31.08 | 31.09 | 30.34 | 30.37 | 689,983 | -0.42(-1.36%) |
Feb 24, 2020 | 30.70 | 30.91 | 30.64 | 30.79 | 185,068 | -0.40(-1.28%) |
Feb 21, 2020 | 31.30 | 31.47 | 31.17 | 31.19 | 1,184,600 | +0.17(+0.55%) |
Feb 20, 2020 | 30.96 | 31.20 | 30.92 | 31.02 | 568,273 | -0.14(-0.45%) |
Feb 19, 2020 | 31.41 | 31.41 | 31.15 | 31.16 | 931,179 | +0.43(+1.40%) |
Feb 18, 2020 | 30.75 | 30.86 | 30.71 | 30.73 | 491,858 | -0.52(-1.66%) |
Feb 14, 2020 | 31.45 | 31.45 | 31.19 | 31.25 | 508,200 | -0.20(-0.62%) |
Feb 13, 2020 | 31.63 | 31.64 | 31.42 | 31.45 | 29,088 | -0.63(-1.98%) |
Feb 12, 2020 | 32.03 | 32.09 | 31.94 | 32.08 | 36,129 | +0.34(+1.07%) |
Feb 11, 2020 | 31.80 | 31.88 | 31.70 | 31.74 | 79,429 | +0.23(+0.75%) |
Feb 10, 2020 | 31.31 | 31.53 | 31.31 | 31.50 | 28,476 | +0.43(+1.37%) |
Feb 07, 2020 | 31.12 | 31.26 | 31.06 | 31.08 | 43,300 | -0.11(-0.35%) |
Feb 06, 2020 | 31.32 | 31.36 | 31.16 | 31.19 | 42,746 | -0.10(-0.32%) |
Feb 05, 2020 | 31.32 | 31.32 | 31.17 | 31.29 | 52,793 | +0.29(+0.93%) |
Feb 04, 2020 | 31.10 | 31.11 | 30.91 | 31.00 | 49,065 | +0.47(+1.55%) |
Feb 03, 2020 | 30.69 | 30.77 | 30.53 | 30.53 | 32,114 | +0.20(+0.66%) |
Jan 31, 2020 | 30.66 | 30.66 | 30.28 | 30.33 | 37,900 | -0.06(-0.20%) |
Jan 30, 2020 | 30.42 | 30.53 | 30.23 | 30.39 | 56,136 | -0.18(-0.61%) |
Jan 29, 2020 | 30.63 | 30.68 | 30.51 | 30.57 | 37,031 | +0.11(+0.36%) |
Jan 28, 2020 | 30.15 | 30.49 | 30.15 | 30.46 | 35,134 | +0.27(+0.88%) |
Jan 27, 2020 | 30.17 | 30.33 | 30.15 | 30.20 | 68,447 | -0.90(-2.89%) |
Jan 24, 2020 | 31.19 | 31.26 | 30.98 | 31.10 | 385,100 | +0.44(+1.44%) |
Jan 23, 2020 | 30.86 | 30.90 | 30.50 | 30.66 | 37,483 | -0.37(-1.19%) |
Jan 22, 2020 | 31.20 | 31.21 | 31.03 | 31.03 | 50,207 | +0.28(+0.91%) |
Jan 21, 2020 | 30.96 | 30.99 | 30.75 | 30.75 | 139,893 | +0.21(+0.69%) |
Jan 17, 2020 | 30.68 | 30.80 | 30.54 | 30.54 | 506,400 | +0.11(+0.36%) |
Jan 16, 2020 | 30.45 | 30.51 | 30.38 | 30.43 | 606,417 | +0.34(+1.13%) |
Jan 15, 2020 | 30.21 | 30.27 | 30.09 | 30.09 | 240,708 | -0.48(-1.57%) |
Jan 14, 2020 | 30.49 | 30.65 | 30.47 | 30.57 | 55,477 | -0.26(-0.84%) |
Jan 13, 2020 | 30.63 | 30.89 | 30.63 | 30.83 | 72,822 | -0.12(-0.39%) |
Jan 10, 2020 | 31.24 | 31.25 | 30.89 | 30.95 | 111,600 | -0.54(-1.71%) |
Jan 09, 2020 | 31.92 | 31.96 | 31.48 | 31.49 | 31,125 | -1.22(-3.73%) |
Jan 08, 2020 | 32.61 | 32.87 | 32.54 | 32.71 | 27,289 | +0.35(+1.08%) |
Jan 07, 2020 | 32.38 | 32.47 | 32.31 | 32.36 | 51,976 | -0.03(-0.09%) |
Jan 06, 2020 | 32.33 | 32.46 | 32.28 | 32.39 | 39,416 | -0.23(-0.70%) |
Jan 03, 2020 | 32.59 | 32.78 | 32.56 | 32.62 | 35,100 | -0.10(-0.31%) |