Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.08 | 29.35 | 28.97 | 29.11 | 429,233 | -0.39(-1.31%) |
Mar 30, 2020 | 29.52 | 29.58 | 29.23 | 29.49 | 259,673 | +0.06(+0.20%) |
Mar 27, 2020 | 29.11 | 29.94 | 29.11 | 29.44 | 599,945 | -0.21(-0.72%) |
Mar 26, 2020 | 29.47 | 29.91 | 29.23 | 29.65 | 310,657 | +0.13(+0.45%) |
Mar 25, 2020 | 28.87 | 29.83 | 28.62 | 29.52 | 1,089,268 | +0.71(+2.46%) |
Mar 24, 2020 | 28.66 | 28.94 | 28.32 | 28.81 | 386,026 | +0.84(+3.00%) |
Mar 23, 2020 | 28.23 | 28.34 | 27.85 | 27.97 | 654,837 | -0.15(-0.55%) |
Mar 20, 2020 | 27.98 | 28.63 | 27.73 | 28.12 | 982,341 | +0.34(+1.22%) |
Mar 19, 2020 | 26.80 | 28.11 | 26.45 | 27.78 | 595,018 | +0.86(+3.19%) |
Mar 18, 2020 | 27.73 | 28.17 | 26.32 | 26.93 | 752,502 | -2.15(-7.41%) |
Mar 17, 2020 | 28.01 | 29.77 | 26.70 | 29.08 | 762,168 | +1.43(+5.17%) |
Mar 16, 2020 | 26.09 | 28.70 | 25.31 | 27.65 | 440,504 | -1.33(-4.60%) |
Mar 13, 2020 | 29.27 | 30.20 | 28.55 | 28.98 | 465,439 | -0.16(-0.56%) |
Mar 12, 2020 | 28.81 | 29.85 | 26.99 | 29.15 | 458,938 | -1.35(-4.43%) |
Mar 11, 2020 | 30.16 | 30.76 | 30.16 | 30.50 | 277,576 | -0.22(-0.72%) |
Mar 10, 2020 | 30.73 | 31.48 | 30.33 | 30.72 | 437,991 | +0.79(+2.65%) |
Mar 09, 2020 | 29.63 | 30.39 | 28.44 | 29.93 | 427,580 | -1.05(-3.40%) |
Mar 06, 2020 | 31.01 | 31.04 | 30.82 | 30.98 | 454,359 | -0.30(-0.96%) |
Mar 05, 2020 | 31.49 | 31.74 | 31.20 | 31.28 | 193,377 | -0.59(-1.85%) |
Mar 04, 2020 | 31.94 | 31.95 | 31.71 | 31.87 | 152,862 | -0.04(-0.12%) |
Mar 03, 2020 | 32.07 | 32.07 | 31.73 | 31.91 | 204,609 | -0.01(-0.03%) |
Mar 02, 2020 | 31.84 | 32.00 | 31.69 | 31.92 | 172,738 | +0.09(+0.27%) |
Feb 28, 2020 | 31.73 | 32.02 | 31.52 | 31.83 | 765,101 | -0.13(-0.39%) |
Feb 27, 2020 | 31.59 | 32.03 | 31.59 | 31.96 | 629,830 | +0.12(+0.36%) |
Feb 26, 2020 | 31.98 | 32.09 | 31.84 | 31.84 | 151,695 | -0.00(-0.00%) |
Feb 25, 2020 | 31.93 | 32.01 | 31.79 | 31.84 | 132,870 | -0.14(-0.42%) |
Feb 24, 2020 | 31.82 | 32.01 | 31.80 | 31.98 | 388,654 | -0.05(-0.15%) |
Feb 21, 2020 | 32.04 | 32.19 | 31.95 | 32.02 | 118,042 | -0.12(-0.36%) |
Feb 20, 2020 | 31.96 | 32.21 | 31.96 | 32.14 | 104,884 | +0.06(+0.18%) |
Feb 19, 2020 | 32.05 | 32.18 | 31.99 | 32.08 | 123,618 | +0.10(+0.30%) |
Feb 18, 2020 | 31.99 | 32.03 | 31.89 | 31.99 | 129,681 | +0.01(+0.03%) |
Feb 14, 2020 | 32.07 | 32.20 | 31.91 | 31.98 | 157,597 | -0.11(-0.33%) |
Feb 13, 2020 | 31.90 | 32.13 | 31.90 | 32.08 | 121,566 | +0.04(+0.12%) |
Feb 12, 2020 | 31.97 | 32.08 | 31.89 | 32.04 | 91,724 | +0.05(+0.15%) |
Feb 11, 2020 | 32.01 | 32.21 | 31.87 | 32.00 | 100,220 | +0.08(+0.24%) |
Feb 10, 2020 | 31.87 | 31.97 | 31.87 | 31.92 | 205,608 | +0.01(+0.03%) |
Feb 07, 2020 | 31.97 | 32.00 | 31.87 | 31.91 | 202,225 | -0.22(-0.69%) |
Feb 06, 2020 | 32.23 | 32.23 | 32.11 | 32.13 | 71,634 | +0.00(+0.00%) |
Feb 05, 2020 | 32.22 | 32.41 | 32.11 | 32.13 | 178,692 | -0.05(-0.15%) |
Feb 04, 2020 | 32.18 | 32.18 | 32.12 | 32.18 | 69,714 | +0.07(+0.21%) |
Feb 03, 2020 | 32.17 | 32.17 | 32.09 | 32.11 | 103,768 | -0.06(-0.18%) |
Jan 31, 2020 | 32.24 | 32.26 | 32.16 | 32.17 | 124,772 | -0.10(-0.30%) |
Jan 30, 2020 | 32.22 | 32.34 | 32.22 | 32.27 | 142,037 | -0.02(-0.06%) |
Jan 29, 2020 | 32.29 | 32.37 | 32.27 | 32.29 | 120,063 | -0.01(-0.03%) |
Jan 28, 2020 | 32.33 | 32.35 | 32.28 | 32.29 | 247,828 | +0.06(+0.18%) |
Jan 27, 2020 | 32.21 | 32.33 | 32.21 | 32.24 | 485,264 | -0.08(-0.24%) |
Jan 24, 2020 | 32.28 | 32.33 | 32.27 | 32.31 | 104,995 | +0.12(+0.36%) |
Jan 23, 2020 | 32.22 | 32.28 | 32.20 | 32.20 | 97,505 | -0.06(-0.18%) |
Jan 22, 2020 | 32.21 | 32.29 | 32.21 | 32.26 | 155,189 | +0.00(+0.00%) |
Jan 21, 2020 | 32.24 | 32.28 | 32.18 | 32.26 | 298,652 | +0.01(+0.03%) |
Jan 17, 2020 | 32.29 | 32.30 | 32.22 | 32.25 | 75,277 | -0.04(-0.12%) |
Jan 16, 2020 | 32.19 | 32.29 | 32.16 | 32.29 | 113,319 | +0.07(+0.21%) |
Jan 15, 2020 | 32.16 | 32.22 | 32.14 | 32.22 | 123,056 | +0.03(+0.09%) |
Jan 14, 2020 | 32.13 | 32.19 | 32.12 | 32.19 | 114,025 | +0.03(+0.09%) |
Jan 13, 2020 | 32.23 | 32.23 | 32.15 | 32.16 | 270,609 | -0.02(-0.06%) |
Jan 10, 2020 | 32.21 | 32.21 | 32.14 | 32.18 | 221,070 | -0.01(-0.03%) |
Jan 09, 2020 | 32.26 | 32.28 | 32.14 | 32.19 | 79,186 | -0.03(-0.09%) |
Jan 08, 2020 | 32.16 | 32.25 | 32.16 | 32.22 | 91,414 | +0.00(+0.00%) |
Jan 07, 2020 | 32.11 | 32.22 | 32.08 | 32.22 | 202,631 | +0.11(+0.33%) |
Jan 06, 2020 | 32.19 | 32.22 | 32.06 | 32.11 | 622,396 | -0.02(-0.06%) |
Jan 03, 2020 | 32.07 | 32.15 | 32.07 | 32.13 | 165,466 | +0.05(+0.15%) |