Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.16 | 28.16 | 27.94 | 27.96 | 12,323 | +0.01(+0.05%) |
Mar 30, 2020 | 28.26 | 28.26 | 27.69 | 27.94 | 19,258 | -0.05(-0.17%) |
Mar 27, 2020 | 28.15 | 28.26 | 27.20 | 27.99 | 46,210 | -0.17(-0.60%) |
Mar 26, 2020 | 28.06 | 28.22 | 28.06 | 28.16 | 5,602 | -0.01(-0.02%) |
Mar 25, 2020 | 28.12 | 28.26 | 28.08 | 28.16 | 22,820 | +0.26(+0.94%) |
Mar 24, 2020 | 29.71 | 29.71 | 25.18 | 27.90 | 40,377 | +0.25(+0.92%) |
Mar 23, 2020 | 29.74 | 29.74 | 27.61 | 27.65 | 32,067 | -2.14(-7.18%) |
Mar 20, 2020 | 30.66 | 31.39 | 29.41 | 29.78 | 70,974 | -1.19(-3.85%) |
Mar 19, 2020 | 34.57 | 34.61 | 30.58 | 30.98 | 83,642 | -1.14(-3.54%) |
Mar 18, 2020 | 34.30 | 37.73 | 31.62 | 32.11 | 74,370 | +0.93(+2.98%) |
Mar 17, 2020 | 30.48 | 32.63 | 27.90 | 31.18 | 39,299 | +0.63(+2.06%) |
Mar 16, 2020 | 28.99 | 31.91 | 28.13 | 30.55 | 32,119 | +3.15(+11.50%) |
Mar 13, 2020 | 27.39 | 27.71 | 26.87 | 27.40 | 28,557 | -0.49(-1.74%) |
Mar 12, 2020 | 26.28 | 32.02 | 26.28 | 27.89 | 39,218 | +1.65(+6.29%) |
Mar 11, 2020 | 26.19 | 26.54 | 26.07 | 26.24 | 13,051 | +0.42(+1.64%) |
Mar 10, 2020 | 25.57 | 26.14 | 25.36 | 25.82 | 9,660 | +0.30(+1.17%) |
Mar 09, 2020 | 25.67 | 25.67 | 22.86 | 25.52 | 3,120 | -0.79(-3.00%) |
Mar 06, 2020 | 26.39 | 26.39 | 26.08 | 26.31 | 6,089 | -0.09(-0.33%) |
Mar 05, 2020 | 26.14 | 26.43 | 26.07 | 26.39 | 14,612 | -0.13(-0.49%) |
Mar 04, 2020 | 26.53 | 26.53 | 26.53 | 26.53 | 251 | +0.00(+0.01%) |
Mar 03, 2020 | 26.46 | 26.57 | 26.46 | 26.52 | 5,504 | +0.01(+0.03%) |
Mar 02, 2020 | 26.58 | 26.58 | 26.49 | 26.51 | 5,994 | -0.07(-0.25%) |
Feb 28, 2020 | 26.46 | 26.58 | 26.46 | 26.58 | 4,514 | +0.06(+0.22%) |
Feb 27, 2020 | 26.46 | 26.52 | 26.46 | 26.52 | 944 | -0.16(-0.58%) |
Feb 26, 2020 | 26.84 | 26.88 | 26.68 | 26.68 | 1,623 | +0.07(+0.26%) |
Feb 25, 2020 | 26.95 | 27.07 | 26.61 | 26.61 | 373 | -0.46(-1.68%) |
Feb 24, 2020 | 27.21 | 27.21 | 27.06 | 27.06 | 681 | -0.36(-1.30%) |
Feb 21, 2020 | 27.43 | 27.43 | 27.42 | 27.42 | 104 | -0.10(-0.37%) |
Feb 20, 2020 | 27.53 | 27.56 | 27.45 | 27.52 | 1,402 | -0.02(-0.08%) |
Feb 19, 2020 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | +0.05(+0.19%) |
Feb 18, 2020 | 27.40 | 27.49 | 27.35 | 27.49 | 4,955 | +0.03(+0.10%) |
Feb 14, 2020 | 27.45 | 27.46 | 27.36 | 27.46 | 209 | +0.01(+0.05%) |
Feb 13, 2020 | 27.36 | 27.46 | 27.36 | 27.45 | 364 | +0.03(+0.10%) |
Feb 12, 2020 | 27.45 | 27.45 | 27.42 | 27.42 | 106 | -0.04(-0.15%) |
Feb 11, 2020 | 27.46 | 27.50 | 27.46 | 27.46 | 554 | +0.04(+0.15%) |
Feb 10, 2020 | 27.31 | 27.43 | 27.30 | 27.42 | 5,871 | +0.09(+0.35%) |
Feb 07, 2020 | 27.46 | 27.50 | 27.30 | 27.33 | 5,879 | -0.09(-0.34%) |
Feb 06, 2020 | 27.38 | 27.42 | 27.37 | 27.42 | 666 | +0.06(+0.23%) |
Feb 05, 2020 | 27.32 | 27.37 | 27.32 | 27.36 | 2,127 | +0.17(+0.61%) |
Feb 04, 2020 | 27.19 | 27.19 | 27.19 | 27.19 | 2 | +0.21(+0.79%) |
Feb 03, 2020 | 26.81 | 27.07 | 26.81 | 26.98 | 17,345 | +0.18(+0.67%) |
Jan 31, 2020 | 26.94 | 26.94 | 26.80 | 26.80 | 2,204 | -0.40(-1.48%) |
Jan 30, 2020 | 27.00 | 27.27 | 26.97 | 27.20 | 10,246 | +0.01(+0.03%) |
Jan 29, 2020 | 27.16 | 27.19 | 27.16 | 27.19 | 752 | +0.02(+0.09%) |
Jan 28, 2020 | 27.27 | 27.27 | 27.14 | 27.17 | 1,756 | +0.25(+0.92%) |
Jan 27, 2020 | 26.84 | 26.92 | 26.84 | 26.92 | 1,189 | -0.30(-1.11%) |
Jan 24, 2020 | 27.59 | 27.59 | 27.15 | 27.22 | 1,469 | -0.24(-0.86%) |
Jan 23, 2020 | 27.32 | 27.46 | 26.71 | 27.46 | 5,331 | -0.01(-0.03%) |
Jan 22, 2020 | 27.45 | 27.54 | 27.45 | 27.47 | 956 | +0.09(+0.34%) |
Jan 21, 2020 | 27.37 | 27.37 | 27.37 | 27.37 | 245 | -0.11(-0.40%) |
Jan 17, 2020 | 27.43 | 27.49 | 27.43 | 27.48 | 25,303 | +0.15(+0.54%) |
Jan 16, 2020 | 27.28 | 27.34 | 27.20 | 27.34 | 6,833 | +0.23(+0.86%) |
Jan 15, 2020 | 27.21 | 27.21 | 27.06 | 27.10 | 21,025 | +0.06(+0.21%) |
Jan 14, 2020 | 27.04 | 27.15 | 27.04 | 27.05 | 1,924 | -0.02(-0.09%) |
Jan 13, 2020 | 26.88 | 27.07 | 26.88 | 27.07 | 1,227 | +0.16(+0.61%) |
Jan 10, 2020 | 27.06 | 27.07 | 26.89 | 26.91 | 1,679 | -0.09(-0.34%) |
Jan 09, 2020 | 27.03 | 27.03 | 26.94 | 27.00 | 1,343 | +0.13(+0.48%) |
Jan 08, 2020 | 26.78 | 26.88 | 26.78 | 26.87 | 669 | +0.13(+0.48%) |
Jan 07, 2020 | 26.74 | 26.74 | 26.74 | 26.74 | 8 | -0.06(-0.21%) |
Jan 06, 2020 | 26.68 | 26.80 | 26.42 | 26.80 | 1,454 | +0.08(+0.29%) |
Jan 03, 2020 | 26.49 | 26.76 | 26.49 | 26.72 | 2,939 | -0.12(-0.45%) |