Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.30 | 28.37 | 28.29 | 28.33 | 271,071 | -0.03(-0.11%) |
Mar 30, 2020 | 28.27 | 28.36 | 28.27 | 28.36 | 117,191 | +0.05(+0.18%) |
Mar 27, 2020 | 28.30 | 28.36 | 28.30 | 28.31 | 443,300 | +0.01(+0.04%) |
Mar 26, 2020 | 28.32 | 28.37 | 28.30 | 28.30 | 700,917 | -0.02(-0.07%) |
Mar 25, 2020 | 28.34 | 28.39 | 28.31 | 28.32 | 667,917 | -0.04(-0.14%) |
Mar 24, 2020 | 28.39 | 28.39 | 28.33 | 28.36 | 342,407 | +0.01(+0.04%) |
Mar 23, 2020 | 28.33 | 28.40 | 28.32 | 28.35 | 254,727 | -0.01(-0.04%) |
Mar 20, 2020 | 28.29 | 28.45 | 28.29 | 28.36 | 318,700 | +0.04(+0.14%) |
Mar 19, 2020 | 28.32 | 28.39 | 28.31 | 28.32 | 262,145 | +0.01(+0.04%) |
Mar 18, 2020 | 28.31 | 28.49 | 28.31 | 28.31 | 140,827 | -0.02(-0.07%) |
Mar 17, 2020 | 28.29 | 28.42 | 28.27 | 28.33 | 563,369 | -0.08(-0.28%) |
Mar 16, 2020 | 28.59 | 29.73 | 28.21 | 28.41 | 250,533 | -0.04(-0.14%) |
Mar 13, 2020 | 28.22 | 28.48 | 28.22 | 28.45 | 523,300 | +0.13(+0.46%) |
Mar 12, 2020 | 27.82 | 28.68 | 27.10 | 28.32 | 813,447 | -0.01(-0.03%) |
Mar 11, 2020 | 28.36 | 28.44 | 28.28 | 28.33 | 271,993 | -0.00(-0.00%) |
Mar 10, 2020 | 28.70 | 28.70 | 28.31 | 28.33 | 258,481 | +0.00(+0.00%) |
Mar 09, 2020 | 28.28 | 28.39 | 27.34 | 28.33 | 572,376 | +0.04(+0.14%) |
Mar 06, 2020 | 28.29 | 28.35 | 28.29 | 28.29 | 88,600 | +0.00(+0.00%) |
Mar 05, 2020 | 28.31 | 28.33 | 28.26 | 28.29 | 256,473 | +0.04(+0.15%) |
Mar 04, 2020 | 27.64 | 28.36 | 27.61 | 28.25 | 415,573 | +0.90(+3.28%) |
Mar 03, 2020 | 28.00 | 28.45 | 27.16 | 27.35 | 475,602 | -0.59(-2.11%) |
Mar 02, 2020 | 27.21 | 27.94 | 26.81 | 27.94 | 165,335 | +0.81(+2.99%) |
Feb 28, 2020 | 26.54 | 27.33 | 26.35 | 27.13 | 327,900 | -0.53(-1.91%) |
Feb 27, 2020 | 27.85 | 28.62 | 27.55 | 27.66 | 294,235 | -1.01(-3.53%) |
Feb 26, 2020 | 29.17 | 29.40 | 28.66 | 28.67 | 206,527 | -0.44(-1.50%) |
Feb 25, 2020 | 30.31 | 30.31 | 29.07 | 29.11 | 206,952 | -1.07(-3.53%) |
Feb 24, 2020 | 30.05 | 30.32 | 30.00 | 30.18 | 159,861 | -0.87(-2.81%) |
Feb 21, 2020 | 31.30 | 31.38 | 31.00 | 31.05 | 155,200 | -0.34(-1.07%) |
Feb 20, 2020 | 31.23 | 31.43 | 31.04 | 31.39 | 45,225 | +0.12(+0.37%) |
Feb 19, 2020 | 31.19 | 31.39 | 31.19 | 31.27 | 74,433 | +0.15(+0.48%) |
Feb 18, 2020 | 31.08 | 31.21 | 30.95 | 31.12 | 75,054 | -0.11(-0.35%) |
Feb 14, 2020 | 31.31 | 31.31 | 31.13 | 31.23 | 53,200 | -0.00(-0.00%) |
Feb 13, 2020 | 31.07 | 31.27 | 30.99 | 31.23 | 68,624 | +0.10(+0.32%) |
Feb 12, 2020 | 31.05 | 31.15 | 31.01 | 31.13 | 60,630 | +0.21(+0.66%) |
Feb 11, 2020 | 30.80 | 31.06 | 30.80 | 30.92 | 66,150 | +0.23(+0.76%) |
Feb 10, 2020 | 30.50 | 30.69 | 30.48 | 30.69 | 69,220 | +0.16(+0.52%) |
Feb 07, 2020 | 30.68 | 30.69 | 30.48 | 30.53 | 277,600 | -0.31(-1.01%) |
Feb 06, 2020 | 31.03 | 31.06 | 30.81 | 30.84 | 47,491 | -0.14(-0.45%) |
Feb 05, 2020 | 30.96 | 31.00 | 30.81 | 30.98 | 111,959 | +0.38(+1.24%) |
Feb 04, 2020 | 30.49 | 30.73 | 30.49 | 30.60 | 97,841 | +0.41(+1.36%) |
Feb 03, 2020 | 30.01 | 30.34 | 30.01 | 30.19 | 140,516 | +0.27(+0.90%) |
Jan 31, 2020 | 30.37 | 30.38 | 29.82 | 29.92 | 176,900 | -0.57(-1.87%) |
Jan 30, 2020 | 30.22 | 30.49 | 30.16 | 30.49 | 74,727 | +0.04(+0.13%) |
Jan 29, 2020 | 30.75 | 30.76 | 30.45 | 30.45 | 67,201 | -0.17(-0.56%) |
Jan 28, 2020 | 30.46 | 30.69 | 30.43 | 30.62 | 61,243 | +0.32(+1.06%) |
Jan 27, 2020 | 30.30 | 30.48 | 30.15 | 30.30 | 89,269 | -0.44(-1.43%) |
Jan 24, 2020 | 31.09 | 31.10 | 30.57 | 30.74 | 165,300 | -0.33(-1.06%) |
Jan 23, 2020 | 31.00 | 31.12 | 30.72 | 31.07 | 151,200 | +0.07(+0.24%) |
Jan 22, 2020 | 31.10 | 31.18 | 30.97 | 31.00 | 161,989 | -0.02(-0.05%) |
Jan 21, 2020 | 31.05 | 31.11 | 31.00 | 31.01 | 47,043 | -0.18(-0.58%) |
Jan 17, 2020 | 31.32 | 31.32 | 31.15 | 31.19 | 99,000 | -0.08(-0.26%) |
Jan 16, 2020 | 31.06 | 31.27 | 31.06 | 31.27 | 87,031 | +0.36(+1.16%) |
Jan 15, 2020 | 30.77 | 31.03 | 30.77 | 30.91 | 56,747 | +0.07(+0.23%) |
Jan 14, 2020 | 30.67 | 30.96 | 30.67 | 30.84 | 90,257 | +0.06(+0.19%) |
Jan 13, 2020 | 30.61 | 30.79 | 30.53 | 30.78 | 83,557 | +0.25(+0.82%) |
Jan 10, 2020 | 30.63 | 30.67 | 30.49 | 30.53 | 107,200 | -0.10(-0.33%) |
Jan 09, 2020 | 30.71 | 30.71 | 30.54 | 30.63 | 143,431 | +0.08(+0.28%) |
Jan 08, 2020 | 30.48 | 30.68 | 30.47 | 30.55 | 201,112 | +0.05(+0.15%) |
Jan 07, 2020 | 30.52 | 30.59 | 30.42 | 30.50 | 99,298 | -0.06(-0.20%) |
Jan 06, 2020 | 30.40 | 30.60 | 30.33 | 30.56 | 78,581 | -0.06(-0.19%) |
Jan 03, 2020 | 30.36 | 30.66 | 30.36 | 30.62 | 100,500 | -0.10(-0.33%) |