Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.50 | 31.79 | 30.64 | 31.09 | 63,061 | -1.11(-3.45%) |
Mar 30, 2020 | 31.30 | 32.20 | 31.30 | 32.20 | 101,223 | +0.55(+1.72%) |
Mar 27, 2020 | 30.98 | 33.00 | 30.28 | 31.66 | 79,500 | +1.01(+3.28%) |
Mar 26, 2020 | 28.34 | 30.84 | 28.34 | 30.65 | 77,245 | +2.32(+8.19%) |
Mar 25, 2020 | 26.70 | 28.83 | 26.70 | 28.33 | 73,671 | +0.07(+0.27%) |
Mar 24, 2020 | 27.07 | 28.35 | 26.06 | 28.25 | 231,455 | -0.48(-1.69%) |
Mar 23, 2020 | 29.30 | 30.10 | 28.69 | 28.74 | 172,580 | -1.21(-4.06%) |
Mar 20, 2020 | 29.64 | 30.95 | 29.00 | 29.95 | 157,500 | -0.26(-0.84%) |
Mar 19, 2020 | 29.39 | 30.67 | 28.90 | 30.21 | 182,695 | +2.48(+8.94%) |
Mar 18, 2020 | 27.19 | 28.02 | 26.67 | 27.73 | 131,601 | +0.41(+1.50%) |
Mar 17, 2020 | 26.00 | 27.35 | 25.73 | 27.32 | 213,739 | +1.15(+4.39%) |
Mar 16, 2020 | 26.00 | 27.22 | 25.50 | 26.17 | 215,640 | -1.15(-4.21%) |
Mar 13, 2020 | 27.17 | 27.42 | 26.52 | 27.32 | 172,700 | +0.59(+2.21%) |
Mar 12, 2020 | 26.57 | 27.40 | 26.25 | 26.73 | 114,351 | -0.57(-2.09%) |
Mar 11, 2020 | 26.64 | 27.85 | 26.64 | 27.30 | 47,357 | -0.95(-3.36%) |
Mar 10, 2020 | 28.51 | 28.56 | 28.14 | 28.25 | 75,166 | -0.42(-1.46%) |
Mar 09, 2020 | 27.84 | 28.89 | 27.84 | 28.67 | 55,412 | +0.71(+2.54%) |
Mar 06, 2020 | 28.00 | 28.33 | 27.95 | 27.96 | 42,000 | -0.12(-0.43%) |
Mar 05, 2020 | 27.53 | 28.14 | 27.53 | 28.08 | 86,678 | +0.29(+1.04%) |
Mar 04, 2020 | 27.36 | 27.82 | 27.36 | 27.79 | 184,556 | +1.16(+4.36%) |
Mar 03, 2020 | 27.42 | 27.42 | 26.59 | 26.63 | 413,317 | -0.50(-1.84%) |
Mar 02, 2020 | 26.86 | 28.00 | 26.38 | 27.13 | 70,385 | +0.28(+1.04%) |
Feb 28, 2020 | 26.03 | 26.97 | 26.03 | 26.85 | 65,400 | -0.64(-2.33%) |
Feb 27, 2020 | 27.06 | 27.68 | 27.06 | 27.49 | 38,886 | -0.31(-1.12%) |
Feb 26, 2020 | 28.14 | 28.14 | 27.71 | 27.80 | 45,137 | +0.09(+0.32%) |
Feb 25, 2020 | 27.53 | 27.88 | 27.53 | 27.71 | 57,743 | -0.03(-0.12%) |
Feb 24, 2020 | 27.90 | 27.90 | 27.65 | 27.74 | 48,353 | -0.37(-1.32%) |
Feb 21, 2020 | 28.47 | 28.47 | 28.02 | 28.11 | 24,300 | +0.16(+0.59%) |
Feb 20, 2020 | 28.30 | 28.30 | 27.88 | 27.95 | 23,358 | -0.34(-1.20%) |
Feb 19, 2020 | 28.40 | 28.42 | 28.27 | 28.29 | 31,279 | +0.11(+0.41%) |
Feb 18, 2020 | 28.70 | 28.70 | 28.14 | 28.18 | 44,156 | -0.02(-0.09%) |
Feb 14, 2020 | 28.20 | 28.31 | 28.19 | 28.20 | 12,600 | -0.09(-0.32%) |
Feb 13, 2020 | 28.52 | 28.52 | 28.16 | 28.29 | 32,177 | -0.22(-0.77%) |
Feb 12, 2020 | 29.12 | 29.12 | 28.48 | 28.51 | 35,349 | -0.07(-0.24%) |
Feb 11, 2020 | 28.25 | 28.63 | 28.25 | 28.58 | 32,260 | +0.14(+0.49%) |
Feb 10, 2020 | 28.35 | 28.56 | 28.35 | 28.44 | 27,754 | +0.05(+0.18%) |
Feb 07, 2020 | 28.40 | 28.50 | 28.37 | 28.39 | 19,800 | -0.24(-0.84%) |
Feb 06, 2020 | 28.55 | 28.64 | 28.53 | 28.63 | 23,914 | +0.24(+0.86%) |
Feb 05, 2020 | 28.05 | 28.95 | 28.05 | 28.39 | 22,765 | +0.59(+2.11%) |
Feb 04, 2020 | 27.90 | 27.90 | 27.51 | 27.80 | 224,742 | -0.56(-1.98%) |
Feb 03, 2020 | 27.81 | 28.42 | 27.81 | 28.36 | 24,447 | +0.10(+0.35%) |
Jan 31, 2020 | 27.95 | 28.40 | 27.95 | 28.26 | 293,700 | -0.41(-1.43%) |
Jan 30, 2020 | 28.82 | 28.82 | 28.31 | 28.67 | 64,294 | +0.24(+0.84%) |
Jan 29, 2020 | 28.50 | 28.51 | 28.37 | 28.43 | 40,487 | -0.18(-0.63%) |
Jan 28, 2020 | 29.16 | 29.16 | 28.32 | 28.61 | 39,113 | +0.22(+0.77%) |
Jan 27, 2020 | 28.15 | 28.55 | 28.15 | 28.39 | 16,824 | -0.19(-0.66%) |
Jan 24, 2020 | 29.00 | 29.00 | 28.52 | 28.58 | 26,600 | +0.13(+0.46%) |
Jan 23, 2020 | 28.50 | 28.50 | 28.35 | 28.45 | 38,492 | +0.33(+1.17%) |
Jan 22, 2020 | 28.28 | 28.28 | 28.09 | 28.12 | 26,868 | +0.14(+0.50%) |
Jan 21, 2020 | 28.27 | 28.27 | 27.55 | 27.98 | 45,760 | +0.26(+0.94%) |
Jan 17, 2020 | 27.35 | 27.79 | 27.35 | 27.72 | 13,000 | -0.11(-0.40%) |
Jan 16, 2020 | 27.89 | 27.89 | 27.79 | 27.83 | 85,477 | -0.15(-0.54%) |
Jan 15, 2020 | 27.61 | 28.14 | 27.61 | 27.98 | 51,266 | -0.15(-0.53%) |
Jan 14, 2020 | 28.12 | 28.17 | 28.09 | 28.13 | 89,067 | +0.20(+0.72%) |
Jan 13, 2020 | 27.91 | 28.00 | 27.86 | 27.93 | 72,633 | -0.02(-0.07%) |
Jan 10, 2020 | 27.92 | 28.00 | 27.87 | 27.95 | 70,500 | -0.14(-0.50%) |
Jan 09, 2020 | 28.15 | 28.15 | 28.00 | 28.09 | 128,782 | +0.24(+0.86%) |
Jan 08, 2020 | 28.15 | 28.15 | 27.85 | 27.85 | 102,153 | -0.20(-0.71%) |
Jan 07, 2020 | 27.99 | 28.26 | 27.99 | 28.05 | 283,725 | +0.06(+0.21%) |
Jan 06, 2020 | 28.05 | 28.05 | 27.94 | 27.99 | 79,642 | +0.13(+0.47%) |
Jan 03, 2020 | 27.92 | 28.00 | 27.80 | 27.86 | 39,800 | -0.06(-0.21%) |