Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.58 | 28.64 | 28.16 | 28.32 | 33,341 | +0.26(+0.92%) |
Mar 30, 2020 | 28.56 | 28.74 | 28.06 | 28.06 | 189,580 | -0.64(-2.23%) |
Mar 27, 2020 | 28.92 | 28.95 | 28.18 | 28.70 | 78,941 | +0.76(+2.72%) |
Mar 26, 2020 | 29.05 | 29.05 | 27.89 | 27.94 | 69,077 | -1.18(-4.05%) |
Mar 25, 2020 | 29.68 | 30.11 | 28.65 | 29.12 | 114,665 | -1.02(-3.37%) |
Mar 24, 2020 | 30.53 | 30.77 | 29.87 | 30.14 | 483,714 | -2.73(-8.32%) |
Mar 23, 2020 | 32.45 | 33.10 | 32.14 | 32.87 | 87,770 | +0.37(+1.14%) |
Mar 20, 2020 | 31.20 | 32.56 | 30.99 | 32.50 | 256,656 | +0.39(+1.21%) |
Mar 19, 2020 | 32.76 | 33.47 | 31.38 | 32.11 | 543,276 | -0.60(-1.83%) |
Mar 18, 2020 | 32.86 | 33.34 | 32.00 | 32.71 | 137,244 | +1.66(+5.36%) |
Mar 17, 2020 | 32.04 | 32.52 | 30.90 | 31.04 | 399,399 | -1.49(-4.58%) |
Mar 16, 2020 | 33.40 | 34.54 | 31.56 | 32.53 | 168,813 | +3.08(+10.45%) |
Mar 13, 2020 | 29.51 | 31.46 | 29.10 | 29.45 | 340,035 | -1.77(-5.67%) |
Mar 12, 2020 | 30.46 | 31.60 | 30.26 | 31.22 | 556,009 | +3.05(+10.84%) |
Mar 11, 2020 | 27.54 | 28.30 | 27.48 | 28.17 | 65,321 | +1.34(+5.00%) |
Mar 10, 2020 | 26.76 | 27.66 | 26.67 | 26.83 | 478,215 | -1.03(-3.69%) |
Mar 09, 2020 | 27.76 | 30.04 | 27.11 | 27.86 | 59,347 | +2.01(+7.76%) |
Mar 06, 2020 | 25.95 | 26.08 | 25.73 | 25.85 | 60,562 | +0.39(+1.52%) |
Mar 05, 2020 | 25.34 | 25.53 | 25.21 | 25.46 | 83,794 | +0.70(+2.82%) |
Mar 04, 2020 | 25.13 | 25.27 | 24.76 | 24.77 | 688,305 | -0.81(-3.16%) |
Mar 03, 2020 | 25.12 | 25.75 | 24.88 | 25.57 | 476,178 | +0.24(+0.94%) |
Mar 02, 2020 | 25.72 | 25.86 | 25.31 | 25.34 | 175,863 | -0.32(-1.26%) |
Feb 28, 2020 | 26.14 | 26.31 | 25.66 | 25.66 | 145,098 | +0.15(+0.58%) |
Feb 27, 2020 | 25.21 | 25.51 | 24.95 | 25.51 | 93,299 | +0.75(+3.01%) |
Feb 26, 2020 | 24.63 | 24.80 | 24.46 | 24.77 | 125,944 | -0.06(-0.23%) |
Feb 25, 2020 | 24.33 | 24.85 | 24.33 | 24.82 | 46,625 | +0.43(+1.75%) |
Feb 24, 2020 | 24.44 | 24.44 | 24.26 | 24.40 | 43,425 | +0.91(+3.89%) |
Feb 21, 2020 | 23.46 | 23.55 | 23.44 | 23.48 | 46,999 | +0.11(+0.48%) |
Feb 20, 2020 | 23.33 | 23.47 | 23.28 | 23.37 | 34,427 | +0.15(+0.64%) |
Feb 19, 2020 | 23.20 | 23.23 | 23.20 | 23.22 | 7,383 | -0.10(-0.42%) |
Feb 18, 2020 | 23.34 | 23.34 | 23.27 | 23.32 | 8,630 | +0.15(+0.66%) |
Feb 14, 2020 | 23.17 | 23.19 | 23.16 | 23.16 | 1,892 | +0.04(+0.19%) |
Feb 13, 2020 | 23.06 | 23.12 | 23.06 | 23.12 | 11,238 | +0.19(+0.81%) |
Feb 12, 2020 | 22.98 | 22.99 | 22.94 | 22.94 | 22,338 | -0.10(-0.45%) |
Feb 11, 2020 | 23.04 | 23.06 | 22.97 | 23.04 | 8,536 | -0.14(-0.62%) |
Feb 10, 2020 | 23.25 | 23.25 | 23.18 | 23.18 | 1,653 | -0.04(-0.18%) |
Feb 07, 2020 | 23.16 | 23.23 | 23.16 | 23.22 | 13,984 | +0.22(+0.95%) |
Feb 06, 2020 | 22.99 | 23.03 | 22.98 | 23.01 | 2,802 | -0.06(-0.26%) |
Feb 05, 2020 | 23.10 | 23.13 | 23.06 | 23.07 | 20,086 | -0.24(-1.05%) |
Feb 04, 2020 | 23.35 | 23.35 | 23.27 | 23.31 | 8,051 | -0.38(-1.62%) |
Feb 03, 2020 | 23.69 | 23.70 | 23.60 | 23.69 | 5,587 | -0.05(-0.19%) |
Jan 31, 2020 | 23.59 | 23.80 | 23.59 | 23.74 | 9,883 | +0.38(+1.64%) |
Jan 30, 2020 | 23.54 | 23.56 | 23.36 | 23.36 | 28,912 | +0.04(+0.15%) |
Jan 29, 2020 | 23.28 | 23.35 | 23.25 | 23.32 | 50,639 | +0.00(+0.00%) |
Jan 28, 2020 | 23.43 | 23.44 | 23.31 | 23.32 | 22,087 | -0.21(-0.89%) |
Jan 27, 2020 | 23.53 | 23.54 | 23.46 | 23.53 | 23,103 | +0.48(+2.08%) |
Jan 24, 2020 | 22.89 | 23.10 | 22.89 | 23.05 | 8,411 | +0.09(+0.40%) |
Jan 23, 2020 | 23.01 | 23.05 | 22.96 | 22.96 | 5,529 | +0.05(+0.23%) |
Jan 22, 2020 | 22.84 | 22.91 | 22.84 | 22.90 | 1,930 | -0.04(-0.18%) |
Jan 21, 2020 | 22.86 | 22.94 | 22.86 | 22.94 | 2,545 | +0.17(+0.75%) |
Jan 17, 2020 | 22.79 | 22.81 | 22.77 | 22.77 | 2,313 | -0.07(-0.31%) |
Jan 16, 2020 | 22.91 | 22.91 | 22.84 | 22.84 | 15,787 | -0.10(-0.42%) |
Jan 15, 2020 | 22.94 | 22.94 | 22.92 | 22.94 | 1,057 | +0.02(+0.08%) |
Jan 14, 2020 | 22.95 | 22.95 | 22.91 | 22.92 | 1,367 | -0.03(-0.13%) |
Jan 13, 2020 | 23.03 | 23.03 | 22.95 | 22.95 | 9,485 | -0.13(-0.55%) |
Jan 10, 2020 | 23.02 | 23.08 | 22.98 | 23.08 | 7,570 | +0.09(+0.41%) |
Jan 09, 2020 | 23.02 | 23.03 | 22.98 | 22.98 | 1,652 | -0.03(-0.13%) |
Jan 08, 2020 | 23.11 | 23.11 | 22.96 | 23.01 | 11,308 | -0.09(-0.39%) |
Jan 07, 2020 | 23.04 | 23.10 | 23.04 | 23.10 | 2,474 | +0.08(+0.34%) |
Jan 06, 2020 | 23.18 | 23.18 | 23.03 | 23.03 | 1,890 | -0.08(-0.35%) |
Jan 03, 2020 | 23.13 | 23.13 | 23.02 | 23.11 | 3,785 | +0.25(+1.10%) |