Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.99 | 26.00 | 25.64 | 25.72 | 10,697 | -0.10(-0.37%) |
Mar 30, 2020 | 25.22 | 25.82 | 25.15 | 25.82 | 52,635 | +0.50(+1.99%) |
Mar 27, 2020 | 25.57 | 25.61 | 25.23 | 25.31 | 22,779 | -1.37(-5.12%) |
Mar 26, 2020 | 26.26 | 26.72 | 26.07 | 26.68 | 27,132 | +0.41(+1.57%) |
Mar 25, 2020 | 25.94 | 26.44 | 25.89 | 26.27 | 8,798 | +0.59(+2.31%) |
Mar 24, 2020 | 25.82 | 25.91 | 25.44 | 25.68 | 13,273 | +1.02(+4.15%) |
Mar 23, 2020 | 24.85 | 24.92 | 24.49 | 24.65 | 29,160 | -0.50(-2.01%) |
Mar 20, 2020 | 26.19 | 26.19 | 24.95 | 25.16 | 16,239 | -0.88(-3.38%) |
Mar 19, 2020 | 25.55 | 26.19 | 25.55 | 26.04 | 17,393 | +0.60(+2.34%) |
Mar 18, 2020 | 24.97 | 25.65 | 24.94 | 25.44 | 7,983 | -0.86(-3.28%) |
Mar 17, 2020 | 25.64 | 26.32 | 25.64 | 26.30 | 8,280 | +1.20(+4.79%) |
Mar 16, 2020 | 24.46 | 25.64 | 23.81 | 25.10 | 32,262 | -3.34(-11.74%) |
Mar 13, 2020 | 28.49 | 28.49 | 27.45 | 28.44 | 29,536 | +1.71(+6.38%) |
Mar 12, 2020 | 27.57 | 27.62 | 26.13 | 26.74 | 42,673 | -2.26(-7.79%) |
Mar 11, 2020 | 29.59 | 29.59 | 28.99 | 28.99 | 16,295 | -1.21(-4.01%) |
Mar 10, 2020 | 30.27 | 30.27 | 29.74 | 30.20 | 34,326 | +1.62(+5.68%) |
Mar 09, 2020 | 27.85 | 28.84 | 27.85 | 28.58 | 40,813 | -1.23(-4.14%) |
Mar 06, 2020 | 29.78 | 30.06 | 29.52 | 29.81 | 32,261 | -0.57(-1.89%) |
Mar 05, 2020 | 30.74 | 30.75 | 30.30 | 30.39 | 29,317 | -0.07(-0.24%) |
Mar 04, 2020 | 30.60 | 30.60 | 30.29 | 30.46 | 17,806 | +0.38(+1.25%) |
Mar 03, 2020 | 30.08 | 30.62 | 29.97 | 30.08 | 37,675 | +0.18(+0.61%) |
Mar 02, 2020 | 29.64 | 30.13 | 29.64 | 29.90 | 22,672 | +1.07(+3.72%) |
Feb 28, 2020 | 28.16 | 28.85 | 27.98 | 28.83 | 48,174 | -0.99(-3.32%) |
Feb 27, 2020 | 29.89 | 30.13 | 29.73 | 29.82 | 44,814 | -0.15(-0.50%) |
Feb 26, 2020 | 30.28 | 30.41 | 29.96 | 29.97 | 117,560 | -0.80(-2.59%) |
Feb 25, 2020 | 31.09 | 31.29 | 30.68 | 30.76 | 56,105 | +0.70(+2.32%) |
Feb 24, 2020 | 30.12 | 30.19 | 29.93 | 30.07 | 103,928 | -0.39(-1.27%) |
Feb 21, 2020 | 30.35 | 30.54 | 30.35 | 30.45 | 24,959 | +0.63(+2.12%) |
Feb 20, 2020 | 29.82 | 29.99 | 29.69 | 29.82 | 21,667 | +0.28(+0.93%) |
Feb 19, 2020 | 29.45 | 29.58 | 29.36 | 29.54 | 24,704 | -0.02(-0.06%) |
Feb 18, 2020 | 29.43 | 29.76 | 29.42 | 29.56 | 27,981 | +0.97(+3.41%) |
Feb 14, 2020 | 29.00 | 29.00 | 28.57 | 28.59 | 13,624 | -0.04(-0.13%) |
Feb 13, 2020 | 28.72 | 28.86 | 28.63 | 28.63 | 36,767 | -0.72(-2.44%) |
Feb 12, 2020 | 29.08 | 29.35 | 29.08 | 29.34 | 18,541 | +0.64(+2.25%) |
Feb 11, 2020 | 28.41 | 28.86 | 28.41 | 28.70 | 9,979 | +0.44(+1.55%) |
Feb 10, 2020 | 28.07 | 28.30 | 28.07 | 28.26 | 5,481 | +0.44(+1.57%) |
Feb 07, 2020 | 28.00 | 28.00 | 27.81 | 27.82 | 12,861 | -0.23(-0.81%) |
Feb 06, 2020 | 28.22 | 28.37 | 28.02 | 28.05 | 27,869 | +0.12(+0.43%) |
Feb 05, 2020 | 28.08 | 28.08 | 27.62 | 27.93 | 33,753 | +0.38(+1.37%) |
Feb 04, 2020 | 26.83 | 27.58 | 26.83 | 27.55 | 24,582 | +2.02(+7.91%) |
Feb 03, 2020 | 25.17 | 26.03 | 25.17 | 25.53 | 96,541 | -0.89(-3.35%) |
Jan 31, 2020 | 26.65 | 26.65 | 26.23 | 26.42 | 367,522 | -0.84(-3.09%) |
Jan 30, 2020 | 27.02 | 27.27 | 26.87 | 27.26 | 132,624 | -0.45(-1.61%) |
Jan 29, 2020 | 27.65 | 27.86 | 27.61 | 27.71 | 21,948 | +0.18(+0.67%) |
Jan 28, 2020 | 27.14 | 27.55 | 27.14 | 27.52 | 66,880 | +0.31(+1.13%) |
Jan 27, 2020 | 26.89 | 27.30 | 26.74 | 27.22 | 92,536 | -1.41(-4.93%) |
Jan 24, 2020 | 28.90 | 29.12 | 28.56 | 28.63 | 23,433 | -0.34(-1.16%) |
Jan 23, 2020 | 29.13 | 29.13 | 28.72 | 28.97 | 34,629 | -0.87(-2.91%) |
Jan 22, 2020 | 30.02 | 30.05 | 29.82 | 29.83 | 16,695 | +0.39(+1.33%) |
Jan 21, 2020 | 29.64 | 29.67 | 29.40 | 29.44 | 36,184 | -0.38(-1.26%) |
Jan 17, 2020 | 29.87 | 29.87 | 29.73 | 29.82 | 8,719 | +0.11(+0.37%) |
Jan 16, 2020 | 29.63 | 29.73 | 29.56 | 29.71 | 10,194 | +0.15(+0.50%) |
Jan 15, 2020 | 29.50 | 29.56 | 29.50 | 29.56 | 10,718 | -0.00(-0.01%) |
Jan 14, 2020 | 29.71 | 29.71 | 29.47 | 29.57 | 30,309 | -0.22(-0.73%) |
Jan 13, 2020 | 29.55 | 29.79 | 29.46 | 29.78 | 24,343 | +0.77(+2.66%) |
Jan 10, 2020 | 28.96 | 29.03 | 28.89 | 29.01 | 28,991 | +0.09(+0.32%) |
Jan 09, 2020 | 28.75 | 29.00 | 28.75 | 28.92 | 53,125 | +0.39(+1.37%) |
Jan 08, 2020 | 28.35 | 28.60 | 28.26 | 28.53 | 10,746 | -0.10(-0.34%) |
Jan 07, 2020 | 28.58 | 28.63 | 28.49 | 28.63 | 39,495 | +0.36(+1.28%) |
Jan 06, 2020 | 28.09 | 28.30 | 28.08 | 28.26 | 7,887 | +0.27(+0.97%) |
Jan 03, 2020 | 27.84 | 28.05 | 27.70 | 27.99 | 26,921 | -0.28(-0.98%) |