Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.85 | 28.58 | 27.66 | 27.89 | 37,013 | +0.18(+0.65%) |
Mar 30, 2020 | 27.54 | 27.80 | 27.01 | 27.71 | 58,784 | +0.14(+0.51%) |
Mar 27, 2020 | 28.72 | 28.72 | 27.48 | 27.57 | 39,111 | -1.46(-5.02%) |
Mar 26, 2020 | 28.60 | 29.56 | 28.45 | 29.03 | 44,026 | +0.85(+3.00%) |
Mar 25, 2020 | 27.71 | 28.91 | 26.45 | 28.19 | 90,712 | +1.44(+5.38%) |
Mar 24, 2020 | 24.65 | 26.75 | 24.65 | 26.75 | 84,754 | +2.98(+12.55%) |
Mar 23, 2020 | 24.99 | 25.03 | 23.38 | 23.76 | 55,349 | -1.21(-4.86%) |
Mar 20, 2020 | 26.14 | 26.87 | 24.98 | 24.98 | 225,099 | +0.02(+0.08%) |
Mar 19, 2020 | 23.31 | 25.37 | 22.50 | 24.96 | 42,053 | +1.16(+4.86%) |
Mar 18, 2020 | 25.75 | 26.02 | 22.90 | 23.80 | 50,843 | -3.19(-11.81%) |
Mar 17, 2020 | 25.64 | 27.00 | 24.60 | 26.99 | 29,962 | +1.49(+5.83%) |
Mar 16, 2020 | 27.98 | 27.98 | 25.26 | 25.50 | 60,339 | -3.40(-11.76%) |
Mar 13, 2020 | 28.37 | 31.21 | 27.46 | 28.90 | 47,037 | +1.20(+4.31%) |
Mar 12, 2020 | 29.14 | 29.53 | 27.68 | 27.71 | 126,262 | -4.28(-13.39%) |
Mar 11, 2020 | 33.41 | 33.88 | 31.50 | 31.99 | 79,579 | -2.04(-5.98%) |
Mar 10, 2020 | 34.87 | 34.87 | 33.05 | 34.03 | 185,356 | +0.98(+2.96%) |
Mar 09, 2020 | 35.39 | 36.92 | 32.87 | 33.05 | 73,293 | -4.09(-11.01%) |
Mar 06, 2020 | 36.83 | 37.51 | 36.48 | 37.14 | 59,388 | -1.09(-2.84%) |
Mar 05, 2020 | 37.86 | 38.54 | 37.58 | 38.23 | 29,824 | -0.33(-0.86%) |
Mar 04, 2020 | 38.49 | 38.58 | 37.89 | 38.56 | 45,706 | +0.98(+2.61%) |
Mar 03, 2020 | 37.89 | 39.17 | 37.22 | 37.58 | 103,033 | -0.07(-0.18%) |
Mar 02, 2020 | 36.62 | 37.71 | 36.14 | 37.65 | 93,278 | +1.54(+4.28%) |
Feb 28, 2020 | 34.45 | 36.10 | 34.26 | 36.10 | 79,562 | -0.03(-0.08%) |
Feb 27, 2020 | 37.08 | 37.58 | 35.73 | 36.13 | 92,820 | -2.01(-5.27%) |
Feb 26, 2020 | 38.22 | 39.24 | 38.10 | 38.14 | 102,524 | -0.64(-1.65%) |
Feb 25, 2020 | 41.26 | 41.26 | 38.71 | 38.78 | 102,773 | -1.53(-3.78%) |
Feb 24, 2020 | 39.41 | 40.60 | 39.36 | 40.31 | 110,566 | -1.46(-3.50%) |
Feb 21, 2020 | 42.24 | 42.24 | 41.30 | 41.77 | 71,636 | -0.50(-1.18%) |
Feb 20, 2020 | 42.34 | 42.50 | 41.20 | 42.27 | 168,274 | -0.01(-0.02%) |
Feb 19, 2020 | 41.35 | 42.29 | 41.31 | 42.28 | 201,706 | +2.30(+5.76%) |
Feb 18, 2020 | 39.51 | 40.04 | 39.51 | 39.98 | 91,397 | +0.75(+1.91%) |
Feb 14, 2020 | 39.33 | 39.49 | 39.16 | 39.23 | 34,686 | -0.05(-0.12%) |
Feb 13, 2020 | 38.88 | 39.44 | 38.34 | 39.28 | 68,339 | -0.01(-0.02%) |
Feb 12, 2020 | 38.93 | 39.34 | 38.79 | 39.29 | 130,151 | +0.65(+1.67%) |
Feb 11, 2020 | 38.70 | 38.78 | 38.35 | 38.64 | 39,858 | +0.37(+0.98%) |
Feb 10, 2020 | 37.81 | 38.30 | 37.81 | 38.27 | 44,296 | +0.66(+1.76%) |
Feb 07, 2020 | 37.75 | 37.83 | 37.44 | 37.61 | 28,304 | -0.33(-0.87%) |
Feb 06, 2020 | 37.41 | 38.27 | 37.41 | 37.94 | 52,109 | +0.64(+1.72%) |
Feb 05, 2020 | 37.75 | 37.91 | 36.96 | 37.30 | 35,614 | -0.38(-1.01%) |
Feb 04, 2020 | 37.58 | 38.06 | 37.16 | 37.68 | 64,298 | +1.32(+3.63%) |
Feb 03, 2020 | 35.63 | 36.37 | 35.63 | 36.36 | 25,848 | +0.99(+2.79%) |
Jan 31, 2020 | 36.05 | 36.05 | 35.22 | 35.37 | 42,096 | -0.49(-1.37%) |
Jan 30, 2020 | 35.62 | 35.86 | 35.58 | 35.86 | 18,844 | +0.27(+0.76%) |
Jan 29, 2020 | 37.37 | 37.37 | 35.46 | 35.59 | 92,299 | +0.00(+0.00%) |
Jan 28, 2020 | 35.34 | 35.62 | 35.04 | 35.59 | 27,040 | +0.75(+2.17%) |
Jan 27, 2020 | 34.98 | 35.03 | 34.68 | 34.83 | 46,599 | -0.65(-1.84%) |
Jan 24, 2020 | 35.79 | 36.00 | 35.43 | 35.49 | 20,482 | -0.17(-0.49%) |
Jan 23, 2020 | 35.42 | 35.71 | 35.22 | 35.66 | 23,930 | +0.08(+0.22%) |
Jan 22, 2020 | 36.07 | 36.07 | 35.56 | 35.58 | 35,086 | -0.19(-0.53%) |
Jan 21, 2020 | 36.94 | 36.94 | 35.37 | 35.77 | 137,736 | +0.21(+0.59%) |
Jan 17, 2020 | 35.42 | 35.59 | 35.42 | 35.56 | 10,910 | +0.24(+0.67%) |
Jan 16, 2020 | 35.29 | 35.39 | 35.10 | 35.33 | 21,611 | +0.29(+0.83%) |
Jan 15, 2020 | 35.12 | 35.12 | 34.78 | 35.03 | 28,962 | +0.06(+0.18%) |
Jan 14, 2020 | 34.97 | 35.05 | 34.69 | 34.97 | 20,783 | +0.24(+0.69%) |
Jan 13, 2020 | 34.57 | 34.95 | 34.46 | 34.73 | 31,890 | +0.68(+1.99%) |
Jan 10, 2020 | 34.13 | 34.25 | 33.96 | 34.05 | 35,818 | +0.06(+0.17%) |
Jan 09, 2020 | 34.07 | 34.16 | 33.87 | 34.00 | 50,296 | -0.01(-0.03%) |
Jan 08, 2020 | 33.81 | 34.10 | 33.76 | 34.00 | 12,719 | +0.24(+0.72%) |
Jan 07, 2020 | 33.73 | 33.82 | 33.62 | 33.76 | 28,568 | +0.18(+0.53%) |
Jan 06, 2020 | 33.41 | 33.58 | 33.18 | 33.58 | 16,043 | +0.27(+0.80%) |
Jan 03, 2020 | 33.23 | 33.44 | 33.18 | 33.32 | 12,762 | +0.06(+0.18%) |