Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.18 | 24.45 | 23.98 | 24.21 | 1,016,592 | -0.19(-0.78%) |
Mar 30, 2020 | 24.03 | 24.44 | 23.92 | 24.40 | 1,559,241 | +0.60(+2.52%) |
Mar 27, 2020 | 23.97 | 24.21 | 23.76 | 23.80 | 1,690,800 | -1.07(-4.30%) |
Mar 26, 2020 | 24.13 | 24.88 | 24.05 | 24.87 | 1,758,166 | +0.63(+2.60%) |
Mar 25, 2020 | 23.90 | 24.63 | 23.62 | 24.24 | 1,366,626 | +0.61(+2.58%) |
Mar 24, 2020 | 23.41 | 23.88 | 23.22 | 23.63 | 1,631,780 | +1.50(+6.78%) |
Mar 23, 2020 | 22.41 | 22.49 | 21.97 | 22.13 | 2,140,841 | -0.20(-0.90%) |
Mar 20, 2020 | 22.99 | 23.22 | 22.27 | 22.33 | 2,940,500 | -0.32(-1.41%) |
Mar 19, 2020 | 22.00 | 23.07 | 21.85 | 22.65 | 1,677,547 | +0.73(+3.33%) |
Mar 18, 2020 | 21.54 | 22.22 | 21.41 | 21.92 | 1,998,755 | -0.76(-3.35%) |
Mar 17, 2020 | 21.93 | 22.77 | 21.65 | 22.68 | 1,377,641 | +1.45(+6.83%) |
Mar 16, 2020 | 20.90 | 21.99 | 20.54 | 21.23 | 1,791,094 | -2.58(-10.84%) |
Mar 13, 2020 | 23.79 | 23.95 | 22.39 | 23.81 | 1,657,800 | +1.60(+7.20%) |
Mar 12, 2020 | 22.76 | 22.99 | 21.93 | 22.21 | 2,353,353 | -2.40(-9.75%) |
Mar 11, 2020 | 25.16 | 25.21 | 24.41 | 24.61 | 2,239,663 | -1.35(-5.20%) |
Mar 10, 2020 | 25.78 | 26.00 | 24.89 | 25.96 | 1,138,510 | +1.48(+6.05%) |
Mar 09, 2020 | 24.68 | 25.32 | 24.39 | 24.48 | 2,784,488 | -2.57(-9.50%) |
Mar 06, 2020 | 26.90 | 27.19 | 26.76 | 27.05 | 1,749,700 | -0.60(-2.17%) |
Mar 05, 2020 | 27.86 | 28.05 | 27.56 | 27.65 | 943,041 | -1.03(-3.59%) |
Mar 04, 2020 | 28.34 | 28.68 | 28.11 | 28.68 | 653,367 | +0.95(+3.43%) |
Mar 03, 2020 | 28.38 | 28.59 | 27.55 | 27.73 | 714,881 | -0.49(-1.74%) |
Mar 02, 2020 | 27.71 | 28.23 | 27.48 | 28.22 | 3,079,027 | +0.34(+1.22%) |
Feb 28, 2020 | 27.45 | 27.95 | 27.26 | 27.88 | 3,065,400 | -0.30(-1.06%) |
Feb 27, 2020 | 28.58 | 28.94 | 28.17 | 28.18 | 1,612,039 | -1.05(-3.59%) |
Feb 26, 2020 | 29.39 | 29.61 | 29.15 | 29.23 | 870,582 | +0.15(+0.52%) |
Feb 25, 2020 | 29.77 | 29.80 | 29.03 | 29.08 | 844,039 | -0.61(-2.05%) |
Feb 24, 2020 | 29.72 | 29.88 | 29.64 | 29.69 | 480,826 | -1.24(-4.01%) |
Feb 21, 2020 | 31.07 | 31.07 | 30.82 | 30.93 | 405,900 | -0.26(-0.83%) |
Feb 20, 2020 | 31.26 | 31.30 | 31.03 | 31.19 | 291,128 | -0.09(-0.29%) |
Feb 19, 2020 | 31.21 | 31.34 | 31.21 | 31.28 | 195,305 | +0.24(+0.77%) |
Feb 18, 2020 | 31.04 | 31.08 | 30.96 | 31.04 | 293,385 | -0.12(-0.40%) |
Feb 14, 2020 | 31.17 | 31.20 | 31.08 | 31.16 | 222,900 | -0.03(-0.08%) |
Feb 13, 2020 | 31.14 | 31.27 | 31.08 | 31.19 | 191,730 | -0.21(-0.67%) |
Feb 12, 2020 | 31.36 | 31.45 | 31.34 | 31.40 | 1,579,349 | +0.15(+0.48%) |
Feb 11, 2020 | 31.26 | 31.31 | 31.19 | 31.25 | 649,568 | +0.17(+0.55%) |
Feb 10, 2020 | 30.97 | 31.09 | 30.96 | 31.08 | 181,630 | +0.07(+0.24%) |
Feb 07, 2020 | 31.09 | 31.10 | 30.98 | 31.00 | 484,500 | -0.25(-0.78%) |
Feb 06, 2020 | 31.23 | 31.27 | 31.13 | 31.25 | 396,652 | +0.18(+0.58%) |
Feb 05, 2020 | 31.05 | 31.10 | 30.96 | 31.07 | 299,516 | +0.39(+1.27%) |
Feb 04, 2020 | 30.61 | 30.73 | 30.61 | 30.68 | 309,223 | +0.55(+1.83%) |
Feb 03, 2020 | 30.11 | 30.29 | 30.11 | 30.13 | 286,618 | +0.18(+0.60%) |
Jan 31, 2020 | 30.26 | 30.26 | 29.83 | 29.95 | 709,200 | -0.64(-2.09%) |
Jan 30, 2020 | 30.38 | 30.59 | 30.28 | 30.59 | 303,094 | -0.06(-0.20%) |
Jan 29, 2020 | 30.74 | 30.78 | 30.63 | 30.65 | 228,652 | +0.02(+0.07%) |
Jan 28, 2020 | 30.49 | 30.67 | 30.47 | 30.63 | 427,507 | +0.29(+0.96%) |
Jan 27, 2020 | 30.39 | 30.48 | 30.31 | 30.34 | 389,580 | -0.62(-2.00%) |
Jan 24, 2020 | 31.21 | 31.21 | 30.88 | 30.96 | 363,900 | -0.08(-0.26%) |
Jan 23, 2020 | 30.99 | 31.06 | 30.84 | 31.04 | 341,170 | -0.05(-0.16%) |
Jan 22, 2020 | 31.17 | 31.20 | 31.06 | 31.09 | 306,418 | +0.04(+0.13%) |
Jan 21, 2020 | 31.14 | 31.18 | 31.05 | 31.05 | 225,195 | -0.27(-0.86%) |
Jan 17, 2020 | 31.30 | 31.32 | 31.22 | 31.32 | 251,900 | +0.17(+0.55%) |
Jan 16, 2020 | 31.03 | 31.15 | 31.00 | 31.15 | 230,738 | +0.19(+0.61%) |
Jan 15, 2020 | 30.97 | 31.02 | 30.92 | 30.96 | 643,670 | -0.08(-0.26%) |
Jan 14, 2020 | 30.99 | 31.08 | 30.97 | 31.04 | 248,291 | +0.04(+0.13%) |
Jan 13, 2020 | 30.87 | 31.01 | 30.82 | 31.00 | 363,702 | +0.19(+0.62%) |
Jan 10, 2020 | 30.95 | 30.98 | 30.78 | 30.81 | 280,300 | -0.16(-0.52%) |
Jan 09, 2020 | 30.95 | 30.97 | 30.87 | 30.97 | 263,538 | +0.16(+0.52%) |
Jan 08, 2020 | 30.65 | 30.91 | 30.64 | 30.81 | 296,335 | +0.16(+0.52%) |
Jan 07, 2020 | 30.71 | 30.73 | 30.63 | 30.65 | 206,423 | +0.03(+0.10%) |
Jan 06, 2020 | 30.46 | 30.64 | 30.43 | 30.62 | 337,948 | +0.06(+0.20%) |
Jan 03, 2020 | 30.57 | 30.71 | 30.54 | 30.56 | 746,400 | -0.37(-1.20%) |