Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.34 | 26.98 | 25.75 | 26.33 | 519,456 | -0.29(-1.09%) |
Mar 30, 2020 | 25.87 | 26.85 | 25.48 | 26.62 | 362,143 | +0.91(+3.53%) |
Mar 27, 2020 | 26.30 | 27.21 | 25.54 | 25.71 | 512,817 | -1.42(-5.23%) |
Mar 26, 2020 | 24.77 | 27.41 | 24.38 | 27.13 | 678,366 | +2.61(+10.63%) |
Mar 25, 2020 | 24.26 | 25.89 | 23.71 | 24.52 | 698,923 | +0.25(+1.03%) |
Mar 24, 2020 | 24.07 | 25.75 | 23.61 | 24.27 | 734,702 | +1.17(+5.05%) |
Mar 23, 2020 | 24.91 | 25.05 | 22.51 | 23.10 | 722,020 | -1.73(-6.96%) |
Mar 20, 2020 | 26.41 | 27.23 | 24.47 | 24.83 | 866,888 | -1.36(-5.20%) |
Mar 19, 2020 | 24.39 | 26.83 | 24.16 | 26.19 | 682,927 | +1.80(+7.40%) |
Mar 18, 2020 | 25.19 | 25.53 | 22.71 | 24.39 | 498,496 | -2.53(-9.39%) |
Mar 17, 2020 | 25.66 | 27.57 | 25.22 | 26.92 | 808,570 | +1.53(+6.05%) |
Mar 16, 2020 | 26.78 | 27.16 | 24.84 | 25.38 | 653,620 | -2.36(-8.50%) |
Mar 13, 2020 | 26.12 | 27.74 | 25.51 | 27.74 | 1,248,163 | +2.58(+10.25%) |
Mar 12, 2020 | 25.60 | 27.02 | 24.08 | 25.16 | 645,529 | -2.18(-7.99%) |
Mar 11, 2020 | 27.39 | 28.51 | 27.06 | 27.34 | 517,947 | -0.57(-2.03%) |
Mar 10, 2020 | 29.52 | 29.80 | 27.30 | 27.91 | 625,275 | -0.92(-3.20%) |
Mar 09, 2020 | 29.10 | 29.41 | 27.65 | 28.84 | 912,759 | -2.11(-6.81%) |
Mar 06, 2020 | 28.85 | 31.16 | 28.65 | 30.94 | 831,381 | +1.13(+3.78%) |
Mar 05, 2020 | 29.30 | 29.99 | 29.16 | 29.82 | 891,390 | -0.17(-0.58%) |
Mar 04, 2020 | 29.68 | 30.04 | 28.73 | 29.99 | 633,772 | +0.52(+1.76%) |
Mar 03, 2020 | 29.47 | 30.98 | 29.03 | 29.47 | 576,039 | +0.28(+0.96%) |
Mar 02, 2020 | 28.05 | 29.24 | 27.68 | 29.19 | 751,260 | +1.29(+4.62%) |
Feb 28, 2020 | 28.13 | 28.57 | 27.20 | 27.90 | 713,310 | -1.19(-4.10%) |
Feb 27, 2020 | 28.41 | 30.67 | 27.60 | 29.09 | 985,549 | -0.51(-1.72%) |
Feb 26, 2020 | 29.89 | 30.02 | 29.50 | 29.60 | 540,123 | -0.14(-0.49%) |
Feb 25, 2020 | 30.56 | 30.56 | 29.61 | 29.75 | 390,929 | -0.75(-2.46%) |
Feb 24, 2020 | 30.80 | 31.02 | 30.14 | 30.50 | 375,913 | -1.40(-4.37%) |
Feb 21, 2020 | 31.66 | 32.14 | 31.45 | 31.89 | 260,462 | +0.17(+0.55%) |
Feb 20, 2020 | 31.69 | 32.10 | 31.34 | 31.72 | 280,037 | -0.12(-0.39%) |
Feb 19, 2020 | 31.75 | 32.07 | 31.42 | 31.85 | 377,000 | +0.15(+0.49%) |
Feb 18, 2020 | 31.88 | 32.02 | 31.52 | 31.69 | 330,327 | -0.32(-0.99%) |
Feb 14, 2020 | 32.21 | 32.52 | 31.81 | 32.01 | 344,130 | -0.29(-0.89%) |
Feb 13, 2020 | 31.71 | 32.74 | 31.69 | 32.30 | 263,993 | +0.38(+1.18%) |
Feb 12, 2020 | 32.33 | 32.57 | 31.69 | 31.92 | 468,752 | -0.40(-1.25%) |
Feb 11, 2020 | 32.28 | 32.62 | 32.08 | 32.33 | 330,043 | +0.30(+0.93%) |
Feb 10, 2020 | 31.09 | 32.09 | 30.98 | 32.03 | 304,209 | +0.84(+2.68%) |
Feb 07, 2020 | 31.26 | 31.39 | 30.48 | 31.19 | 395,059 | -0.32(-1.01%) |
Feb 06, 2020 | 31.94 | 31.94 | 31.36 | 31.51 | 292,679 | -0.42(-1.33%) |
Feb 05, 2020 | 31.75 | 32.18 | 31.35 | 31.93 | 278,364 | +0.64(+2.06%) |
Feb 04, 2020 | 31.89 | 32.10 | 31.28 | 31.29 | 249,202 | -0.08(-0.25%) |
Feb 03, 2020 | 31.07 | 31.54 | 30.98 | 31.37 | 363,013 | +0.42(+1.37%) |
Jan 31, 2020 | 32.67 | 32.84 | 30.58 | 30.94 | 559,381 | -1.95(-5.94%) |
Jan 30, 2020 | 32.52 | 32.95 | 32.35 | 32.90 | 246,137 | +0.09(+0.26%) |
Jan 29, 2020 | 33.02 | 33.35 | 32.80 | 32.81 | 196,652 | -0.19(-0.58%) |
Jan 28, 2020 | 32.71 | 33.13 | 32.37 | 33.00 | 289,693 | +0.42(+1.30%) |
Jan 27, 2020 | 32.87 | 33.16 | 32.37 | 32.58 | 316,427 | -0.92(-2.76%) |
Jan 24, 2020 | 32.12 | 33.55 | 32.04 | 33.50 | 631,409 | +1.39(+4.31%) |
Jan 23, 2020 | 32.16 | 32.24 | 31.67 | 32.12 | 264,841 | -0.18(-0.57%) |
Jan 22, 2020 | 32.56 | 32.84 | 32.15 | 32.30 | 225,143 | -0.25(-0.77%) |
Jan 21, 2020 | 33.44 | 33.48 | 32.47 | 32.55 | 260,566 | -0.96(-2.87%) |
Jan 17, 2020 | 33.07 | 33.51 | 32.67 | 33.51 | 497,020 | +0.57(+1.72%) |
Jan 16, 2020 | 32.02 | 32.97 | 31.93 | 32.94 | 432,348 | +1.14(+3.57%) |
Jan 15, 2020 | 31.48 | 31.85 | 31.38 | 31.81 | 447,016 | +0.20(+0.64%) |
Jan 14, 2020 | 31.84 | 32.03 | 31.55 | 31.61 | 174,719 | -0.30(-0.93%) |
Jan 13, 2020 | 31.69 | 31.91 | 31.40 | 31.90 | 251,629 | +0.26(+0.82%) |
Jan 10, 2020 | 32.10 | 32.37 | 31.53 | 31.64 | 369,075 | -0.45(-1.41%) |
Jan 09, 2020 | 31.93 | 32.21 | 31.75 | 32.10 | 317,463 | +0.29(+0.91%) |
Jan 08, 2020 | 31.45 | 32.00 | 31.37 | 31.81 | 241,880 | +0.35(+1.10%) |
Jan 07, 2020 | 31.06 | 31.55 | 31.02 | 31.46 | 207,102 | +0.17(+0.55%) |
Jan 06, 2020 | 31.23 | 31.43 | 31.11 | 31.29 | 193,287 | -0.26(-0.82%) |
Jan 03, 2020 | 31.00 | 31.57 | 30.90 | 31.55 | 341,116 | +0.12(+0.37%) |