Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.62 | 27.11 | 26.19 | 26.33 | 5,380 | -0.28(-1.05%) |
Mar 30, 2020 | 26.29 | 26.75 | 26.25 | 26.61 | 12,828 | +0.30(+1.14%) |
Mar 27, 2020 | 26.17 | 26.67 | 25.76 | 26.31 | 14,702 | -0.71(-2.63%) |
Mar 26, 2020 | 26.39 | 27.05 | 26.39 | 27.02 | 20,478 | +1.38(+5.38%) |
Mar 25, 2020 | 25.72 | 26.76 | 25.54 | 25.64 | 8,646 | +0.27(+1.06%) |
Mar 24, 2020 | 24.46 | 25.45 | 24.46 | 25.37 | 13,130 | +1.99(+8.51%) |
Mar 23, 2020 | 23.25 | 23.69 | 22.50 | 23.39 | 29,656 | -0.02(-0.09%) |
Mar 20, 2020 | 23.48 | 24.66 | 23.18 | 23.41 | 17,903 | +0.17(+0.74%) |
Mar 19, 2020 | 21.41 | 23.65 | 21.41 | 23.23 | 13,392 | +1.68(+7.78%) |
Mar 18, 2020 | 21.48 | 22.25 | 20.31 | 21.55 | 25,829 | -1.47(-6.37%) |
Mar 17, 2020 | 22.70 | 23.61 | 21.44 | 23.02 | 34,989 | +0.69(+3.08%) |
Mar 16, 2020 | 21.95 | 23.48 | 21.53 | 22.33 | 23,344 | -3.12(-12.26%) |
Mar 13, 2020 | 24.98 | 25.45 | 23.57 | 25.45 | 28,686 | +1.47(+6.11%) |
Mar 12, 2020 | 23.97 | 25.06 | 23.70 | 23.99 | 31,068 | -2.91(-10.82%) |
Mar 11, 2020 | 27.96 | 28.00 | 26.52 | 26.90 | 13,707 | -1.85(-6.45%) |
Mar 10, 2020 | 28.62 | 28.75 | 27.24 | 28.75 | 19,015 | +1.30(+4.72%) |
Mar 09, 2020 | 27.64 | 28.92 | 27.24 | 27.46 | 51,077 | -3.07(-10.06%) |
Mar 06, 2020 | 30.73 | 31.01 | 29.89 | 30.53 | 28,887 | -1.02(-3.22%) |
Mar 05, 2020 | 32.08 | 32.23 | 31.43 | 31.54 | 10,038 | -0.88(-2.72%) |
Mar 04, 2020 | 32.17 | 32.43 | 31.65 | 32.43 | 21,768 | +1.00(+3.19%) |
Mar 03, 2020 | 32.06 | 32.20 | 31.13 | 31.42 | 18,304 | -0.65(-2.02%) |
Mar 02, 2020 | 31.79 | 32.07 | 30.91 | 32.07 | 9,592 | +0.87(+2.78%) |
Feb 28, 2020 | 30.24 | 31.56 | 30.01 | 31.21 | 46,340 | -0.21(-0.67%) |
Feb 27, 2020 | 31.78 | 32.45 | 30.99 | 31.41 | 58,055 | -1.20(-3.67%) |
Feb 26, 2020 | 32.85 | 33.29 | 32.51 | 32.61 | 7,803 | -0.06(-0.18%) |
Feb 25, 2020 | 33.91 | 34.14 | 32.56 | 32.67 | 40,143 | -0.88(-2.62%) |
Feb 24, 2020 | 33.58 | 33.65 | 32.92 | 33.55 | 26,865 | -1.06(-3.05%) |
Feb 21, 2020 | 34.89 | 34.89 | 34.34 | 34.60 | 8,626 | -0.38(-1.08%) |
Feb 20, 2020 | 35.09 | 35.22 | 34.34 | 34.98 | 14,936 | -0.05(-0.14%) |
Feb 19, 2020 | 34.88 | 35.11 | 34.81 | 35.03 | 9,780 | +0.37(+1.06%) |
Feb 18, 2020 | 34.59 | 34.71 | 34.49 | 34.66 | 8,294 | +0.04(+0.12%) |
Feb 14, 2020 | 34.74 | 34.78 | 34.42 | 34.62 | 11,434 | +0.06(+0.17%) |
Feb 13, 2020 | 34.72 | 34.81 | 34.50 | 34.56 | 17,398 | -0.14(-0.40%) |
Feb 12, 2020 | 34.57 | 34.70 | 34.36 | 34.70 | 13,612 | +0.06(+0.17%) |
Feb 11, 2020 | 34.65 | 34.80 | 34.49 | 34.64 | 20,229 | +0.25(+0.72%) |
Feb 10, 2020 | 34.18 | 34.47 | 34.18 | 34.40 | 36,723 | +0.32(+0.94%) |
Feb 07, 2020 | 33.73 | 34.20 | 33.73 | 34.08 | 19,258 | +0.42(+1.24%) |
Feb 06, 2020 | 33.65 | 33.73 | 33.28 | 33.66 | 26,067 | +0.15(+0.45%) |
Feb 05, 2020 | 34.44 | 34.44 | 33.46 | 33.51 | 16,217 | -0.58(-1.70%) |
Feb 04, 2020 | 33.67 | 34.28 | 33.67 | 34.09 | 22,842 | +0.79(+2.37%) |
Feb 03, 2020 | 32.88 | 33.30 | 32.82 | 33.30 | 76,540 | +0.62(+1.89%) |
Jan 31, 2020 | 33.06 | 33.06 | 32.40 | 32.68 | 22,066 | -0.55(-1.65%) |
Jan 30, 2020 | 32.91 | 33.23 | 32.73 | 33.23 | 10,544 | +0.14(+0.44%) |
Jan 29, 2020 | 33.51 | 33.51 | 33.06 | 33.08 | 10,399 | -0.08(-0.26%) |
Jan 28, 2020 | 32.82 | 33.18 | 32.80 | 33.17 | 13,308 | +0.53(+1.62%) |
Jan 27, 2020 | 32.40 | 32.84 | 31.91 | 32.64 | 22,291 | -0.54(-1.62%) |
Jan 24, 2020 | 34.13 | 34.13 | 32.90 | 33.18 | 51,054 | -0.55(-1.63%) |
Jan 23, 2020 | 33.81 | 33.85 | 33.41 | 33.73 | 20,581 | -0.06(-0.18%) |
Jan 22, 2020 | 34.20 | 34.34 | 33.72 | 33.79 | 99,579 | -0.02(-0.06%) |
Jan 21, 2020 | 33.18 | 33.88 | 33.10 | 33.81 | 35,884 | +0.55(+1.64%) |
Jan 17, 2020 | 33.54 | 33.55 | 33.23 | 33.26 | 32,297 | -0.15(-0.45%) |
Jan 16, 2020 | 33.29 | 33.45 | 33.23 | 33.41 | 76,385 | +0.20(+0.60%) |
Jan 15, 2020 | 32.96 | 33.45 | 32.96 | 33.21 | 11,688 | +0.31(+0.94%) |
Jan 14, 2020 | 32.76 | 33.04 | 32.57 | 32.90 | 16,074 | +0.25(+0.76%) |
Jan 13, 2020 | 32.57 | 32.77 | 32.46 | 32.65 | 24,083 | +0.16(+0.49%) |
Jan 10, 2020 | 32.55 | 32.70 | 32.43 | 32.49 | 10,632 | +0.05(+0.15%) |
Jan 09, 2020 | 32.49 | 32.52 | 32.26 | 32.44 | 13,553 | +0.20(+0.62%) |
Jan 08, 2020 | 31.92 | 32.40 | 31.92 | 32.24 | 16,965 | +0.29(+0.90%) |
Jan 07, 2020 | 31.73 | 32.00 | 31.73 | 31.95 | 10,900 | +0.23(+0.72%) |
Jan 06, 2020 | 31.32 | 31.78 | 31.32 | 31.72 | 13,295 | +0.14(+0.46%) |
Jan 03, 2020 | 31.16 | 31.65 | 31.16 | 31.58 | 16,148 | -0.02(-0.05%) |