Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.85 | 25.17 | 24.59 | 24.65 | 32,057 | -0.39(-1.57%) |
Mar 30, 2020 | 24.52 | 25.05 | 24.43 | 25.05 | 20,433 | +0.91(+3.77%) |
Mar 27, 2020 | 24.07 | 24.79 | 24.07 | 24.14 | 33,227 | -0.71(-2.85%) |
Mar 26, 2020 | 24.12 | 24.84 | 23.89 | 24.84 | 28,309 | +1.12(+4.72%) |
Mar 25, 2020 | 23.81 | 24.35 | 23.15 | 23.73 | 36,508 | +0.54(+2.31%) |
Mar 24, 2020 | 22.54 | 23.28 | 22.54 | 23.19 | 24,106 | +1.58(+7.29%) |
Mar 23, 2020 | 22.50 | 22.50 | 21.24 | 21.61 | 44,909 | -0.45(-2.04%) |
Mar 20, 2020 | 22.72 | 23.05 | 21.97 | 22.06 | 69,598 | -0.57(-2.50%) |
Mar 19, 2020 | 22.03 | 23.14 | 21.98 | 22.63 | 59,178 | +0.13(+0.56%) |
Mar 18, 2020 | 22.45 | 22.92 | 21.42 | 22.50 | 93,149 | -1.27(-5.35%) |
Mar 17, 2020 | 23.03 | 24.99 | 22.78 | 23.77 | 94,656 | +1.32(+5.87%) |
Mar 16, 2020 | 22.91 | 24.25 | 21.02 | 22.45 | 88,558 | -3.06(-11.99%) |
Mar 13, 2020 | 24.83 | 25.51 | 23.79 | 25.51 | 47,829 | +1.85(+7.84%) |
Mar 12, 2020 | 24.36 | 24.93 | 23.09 | 23.66 | 171,858 | -2.01(-7.82%) |
Mar 11, 2020 | 26.40 | 26.43 | 25.56 | 25.66 | 2,728,684 | -1.11(-4.14%) |
Mar 10, 2020 | 27.02 | 27.02 | 25.90 | 26.77 | 84,675 | +0.78(+3.01%) |
Mar 09, 2020 | 26.75 | 26.84 | 25.81 | 25.99 | 49,485 | -1.66(-5.99%) |
Mar 06, 2020 | 27.08 | 27.65 | 27.08 | 27.65 | 65,411 | -0.21(-0.74%) |
Mar 05, 2020 | 28.04 | 28.29 | 27.66 | 27.85 | 194,508 | -0.77(-2.70%) |
Mar 04, 2020 | 28.12 | 28.66 | 27.95 | 28.63 | 32,690 | +0.86(+3.10%) |
Mar 03, 2020 | 28.16 | 28.51 | 27.52 | 27.77 | 32,335 | -0.43(-1.53%) |
Mar 02, 2020 | 27.35 | 28.20 | 27.14 | 28.20 | 66,590 | +1.21(+4.49%) |
Feb 28, 2020 | 26.57 | 27.04 | 26.32 | 26.98 | 87,704 | -0.25(-0.91%) |
Feb 27, 2020 | 27.78 | 28.01 | 27.23 | 27.23 | 97,397 | -0.97(-3.46%) |
Feb 26, 2020 | 28.34 | 28.66 | 28.16 | 28.21 | 35,400 | -0.03(-0.10%) |
Feb 25, 2020 | 29.17 | 29.21 | 28.19 | 28.23 | 66,870 | -0.88(-3.02%) |
Feb 24, 2020 | 29.14 | 29.34 | 28.96 | 29.11 | 45,685 | -0.77(-2.59%) |
Feb 21, 2020 | 30.12 | 30.12 | 29.77 | 29.89 | 44,270 | -0.24(-0.79%) |
Feb 20, 2020 | 30.22 | 30.24 | 29.90 | 30.13 | 61,567 | -0.02(-0.08%) |
Feb 19, 2020 | 30.09 | 30.25 | 30.09 | 30.15 | 54,765 | +0.10(+0.34%) |
Feb 18, 2020 | 30.07 | 30.08 | 29.92 | 30.05 | 31,983 | -0.02(-0.06%) |
Feb 14, 2020 | 30.06 | 30.08 | 29.94 | 30.07 | 53,375 | +0.09(+0.29%) |
Feb 13, 2020 | 29.85 | 30.04 | 29.81 | 29.98 | 18,694 | +0.02(+0.06%) |
Feb 12, 2020 | 29.94 | 30.00 | 29.85 | 29.96 | 34,557 | +0.09(+0.29%) |
Feb 11, 2020 | 30.03 | 30.03 | 29.80 | 29.88 | 31,494 | +0.02(+0.06%) |
Feb 10, 2020 | 29.50 | 29.86 | 29.50 | 29.86 | 41,745 | +0.22(+0.74%) |
Feb 07, 2020 | 29.69 | 29.72 | 29.57 | 29.64 | 19,885 | -0.07(-0.23%) |
Feb 06, 2020 | 29.59 | 29.71 | 29.55 | 29.71 | 29,393 | +0.21(+0.71%) |
Feb 05, 2020 | 29.52 | 29.60 | 29.41 | 29.50 | 25,652 | +0.11(+0.36%) |
Feb 04, 2020 | 29.34 | 29.46 | 29.31 | 29.39 | 47,911 | +0.32(+1.12%) |
Feb 03, 2020 | 29.07 | 29.13 | 29.00 | 29.07 | 41,258 | +0.19(+0.66%) |
Jan 31, 2020 | 29.22 | 29.22 | 28.77 | 28.87 | 49,398 | -0.37(-1.27%) |
Jan 30, 2020 | 28.95 | 29.25 | 28.90 | 29.25 | 11,182 | +0.14(+0.49%) |
Jan 29, 2020 | 29.19 | 29.23 | 29.05 | 29.10 | 14,640 | +0.02(+0.07%) |
Jan 28, 2020 | 29.08 | 29.14 | 28.90 | 29.09 | 30,158 | +0.22(+0.76%) |
Jan 27, 2020 | 28.75 | 28.96 | 28.66 | 28.87 | 34,498 | -0.28(-0.95%) |
Jan 24, 2020 | 29.40 | 29.43 | 29.05 | 29.14 | 25,641 | -0.14(-0.49%) |
Jan 23, 2020 | 29.19 | 29.33 | 29.18 | 29.29 | 57,493 | -0.01(-0.03%) |
Jan 22, 2020 | 29.33 | 29.40 | 29.24 | 29.30 | 57,183 | +0.04(+0.13%) |
Jan 21, 2020 | 29.16 | 29.31 | 29.16 | 29.26 | 15,993 | +0.06(+0.21%) |
Jan 17, 2020 | 29.17 | 29.25 | 29.16 | 29.20 | 41,758 | +0.01(+0.05%) |
Jan 16, 2020 | 29.09 | 29.18 | 29.04 | 29.18 | 13,772 | +0.24(+0.82%) |
Jan 15, 2020 | 28.92 | 29.03 | 28.92 | 28.94 | 39,455 | +0.04(+0.13%) |
Jan 14, 2020 | 28.91 | 28.97 | 28.83 | 28.90 | 32,912 | -0.04(-0.13%) |
Jan 13, 2020 | 28.81 | 28.94 | 28.72 | 28.94 | 56,393 | +0.19(+0.66%) |
Jan 10, 2020 | 28.83 | 28.84 | 28.71 | 28.75 | 17,164 | +0.00(+0.00%) |
Jan 09, 2020 | 28.67 | 28.78 | 28.64 | 28.75 | 26,085 | +0.16(+0.57%) |
Jan 08, 2020 | 28.47 | 28.65 | 28.47 | 28.59 | 37,128 | +0.11(+0.40%) |
Jan 07, 2020 | 28.52 | 28.55 | 28.46 | 28.47 | 13,444 | -0.11(-0.37%) |
Jan 06, 2020 | 28.37 | 28.58 | 28.37 | 28.58 | 28,475 | +0.07(+0.23%) |
Jan 03, 2020 | 28.34 | 28.57 | 28.34 | 28.51 | 43,538 | -0.04(-0.15%) |