Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.89 | 28.43 | 27.43 | 28.23 | 221,337 | +0.08(+0.28%) |
Mar 30, 2020 | 27.62 | 28.49 | 26.15 | 28.15 | 246,375 | +0.79(+2.90%) |
Mar 27, 2020 | 28.06 | 28.88 | 27.17 | 27.35 | 256,475 | -1.74(-5.99%) |
Mar 26, 2020 | 27.30 | 29.18 | 27.24 | 29.10 | 198,985 | +2.31(+8.62%) |
Mar 25, 2020 | 27.55 | 27.87 | 26.19 | 26.79 | 367,915 | -0.83(-3.00%) |
Mar 24, 2020 | 26.58 | 27.82 | 26.16 | 27.62 | 297,914 | +1.86(+7.24%) |
Mar 23, 2020 | 27.21 | 28.07 | 24.71 | 25.75 | 366,260 | -1.45(-5.32%) |
Mar 20, 2020 | 29.18 | 29.46 | 27.03 | 27.20 | 576,524 | -2.61(-8.77%) |
Mar 19, 2020 | 28.63 | 30.71 | 28.00 | 29.81 | 354,298 | +1.03(+3.57%) |
Mar 18, 2020 | 27.69 | 29.82 | 27.69 | 28.78 | 303,890 | -0.38(-1.31%) |
Mar 17, 2020 | 25.67 | 29.63 | 25.20 | 29.17 | 480,427 | +3.94(+15.61%) |
Mar 16, 2020 | 24.18 | 26.23 | 24.14 | 25.23 | 352,820 | -1.99(-7.30%) |
Mar 13, 2020 | 25.80 | 27.23 | 25.14 | 27.21 | 354,016 | +2.80(+11.46%) |
Mar 12, 2020 | 24.40 | 26.36 | 24.00 | 24.42 | 406,870 | -1.49(-5.75%) |
Mar 11, 2020 | 26.29 | 26.80 | 25.65 | 25.91 | 272,200 | -1.05(-3.91%) |
Mar 10, 2020 | 26.96 | 27.32 | 26.10 | 26.96 | 223,943 | +0.76(+2.89%) |
Mar 09, 2020 | 27.14 | 27.68 | 25.97 | 26.20 | 217,110 | -2.68(-9.26%) |
Mar 06, 2020 | 28.27 | 29.04 | 27.91 | 28.88 | 211,950 | -0.38(-1.31%) |
Mar 05, 2020 | 29.80 | 29.97 | 28.71 | 29.26 | 212,000 | -1.28(-4.19%) |
Mar 04, 2020 | 30.40 | 30.62 | 29.55 | 30.54 | 159,088 | +0.36(+1.18%) |
Mar 03, 2020 | 30.78 | 31.59 | 29.79 | 30.19 | 166,301 | -0.81(-2.61%) |
Mar 02, 2020 | 29.22 | 31.08 | 29.14 | 31.00 | 183,894 | +1.64(+5.58%) |
Feb 28, 2020 | 30.11 | 30.68 | 28.84 | 29.36 | 296,754 | -1.66(-5.34%) |
Feb 27, 2020 | 31.57 | 32.46 | 30.98 | 31.01 | 210,811 | -1.04(-3.24%) |
Feb 26, 2020 | 32.44 | 32.83 | 32.00 | 32.05 | 118,005 | -0.26(-0.80%) |
Feb 25, 2020 | 33.08 | 33.08 | 32.31 | 32.31 | 148,016 | -0.80(-2.40%) |
Feb 24, 2020 | 33.07 | 33.30 | 32.92 | 33.11 | 76,465 | -0.87(-2.57%) |
Feb 21, 2020 | 34.18 | 34.19 | 33.79 | 33.98 | 112,128 | -0.21(-0.61%) |
Feb 20, 2020 | 33.85 | 34.27 | 33.85 | 34.19 | 73,688 | +0.22(+0.66%) |
Feb 19, 2020 | 33.95 | 34.19 | 33.85 | 33.96 | 73,840 | +0.06(+0.17%) |
Feb 18, 2020 | 33.83 | 34.02 | 33.65 | 33.91 | 117,095 | -0.08(-0.24%) |
Feb 14, 2020 | 34.24 | 34.39 | 33.96 | 33.99 | 82,767 | -0.25(-0.73%) |
Feb 13, 2020 | 33.83 | 34.26 | 33.75 | 34.24 | 85,431 | +0.22(+0.66%) |
Feb 12, 2020 | 33.95 | 34.11 | 33.81 | 34.01 | 89,687 | +0.24(+0.72%) |
Feb 11, 2020 | 33.69 | 34.07 | 33.69 | 33.77 | 55,018 | +0.16(+0.46%) |
Feb 10, 2020 | 33.37 | 33.62 | 33.27 | 33.62 | 99,697 | +0.09(+0.26%) |
Feb 07, 2020 | 33.61 | 33.69 | 33.38 | 33.53 | 64,387 | -0.27(-0.79%) |
Feb 06, 2020 | 34.33 | 34.33 | 33.79 | 33.80 | 59,836 | -0.37(-1.09%) |
Feb 05, 2020 | 34.01 | 34.22 | 33.80 | 34.17 | 101,623 | +0.55(+1.62%) |
Feb 04, 2020 | 33.72 | 33.95 | 33.56 | 33.63 | 94,470 | +0.39(+1.18%) |
Feb 03, 2020 | 32.79 | 33.35 | 32.71 | 33.23 | 208,307 | +0.54(+1.65%) |
Jan 31, 2020 | 33.24 | 33.51 | 32.62 | 32.69 | 152,009 | -0.74(-2.21%) |
Jan 30, 2020 | 32.87 | 33.44 | 32.87 | 33.43 | 142,506 | +0.29(+0.87%) |
Jan 29, 2020 | 33.24 | 33.44 | 32.88 | 33.14 | 132,495 | -0.13(-0.39%) |
Jan 28, 2020 | 33.72 | 35.03 | 33.02 | 33.27 | 180,381 | -0.42(-1.23%) |
Jan 27, 2020 | 33.63 | 33.97 | 33.26 | 33.69 | 115,357 | -0.44(-1.29%) |
Jan 24, 2020 | 34.45 | 34.60 | 33.85 | 34.13 | 92,823 | -0.45(-1.30%) |
Jan 23, 2020 | 34.56 | 34.66 | 34.24 | 34.58 | 185,538 | -0.03(-0.10%) |
Jan 22, 2020 | 34.98 | 34.98 | 34.59 | 34.61 | 98,303 | -0.20(-0.57%) |
Jan 21, 2020 | 35.14 | 35.36 | 34.76 | 34.81 | 153,069 | -0.59(-1.66%) |
Jan 17, 2020 | 35.70 | 35.70 | 35.30 | 35.40 | 116,290 | -0.02(-0.05%) |
Jan 16, 2020 | 35.18 | 35.50 | 35.08 | 35.42 | 121,955 | +0.44(+1.25%) |
Jan 15, 2020 | 34.71 | 35.03 | 34.65 | 34.98 | 164,101 | +0.09(+0.26%) |
Jan 14, 2020 | 34.61 | 35.02 | 34.51 | 34.89 | 125,085 | +0.13(+0.37%) |
Jan 13, 2020 | 34.53 | 34.77 | 34.36 | 34.76 | 67,892 | +0.22(+0.65%) |
Jan 10, 2020 | 34.82 | 34.82 | 34.40 | 34.53 | 86,234 | -0.34(-0.97%) |
Jan 09, 2020 | 35.04 | 35.12 | 34.72 | 34.87 | 105,927 | +0.05(+0.15%) |
Jan 08, 2020 | 34.45 | 34.96 | 34.45 | 34.82 | 110,305 | +0.29(+0.83%) |
Jan 07, 2020 | 34.95 | 35.03 | 34.45 | 34.53 | 113,110 | -0.48(-1.38%) |
Jan 06, 2020 | 34.84 | 35.16 | 34.67 | 35.02 | 147,456 | -0.17(-0.49%) |
Jan 03, 2020 | 34.76 | 35.27 | 34.70 | 35.19 | 201,600 | -0.02(-0.05%) |