Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.94 | 28.64 | 26.72 | 28.09 | 857,091 | +1.22(+4.54%) |
Mar 30, 2020 | 26.56 | 26.98 | 25.75 | 26.87 | 470,120 | +0.15(+0.56%) |
Mar 27, 2020 | 26.33 | 27.54 | 25.63 | 26.72 | 575,293 | -0.77(-2.80%) |
Mar 26, 2020 | 26.50 | 28.73 | 26.41 | 27.49 | 907,446 | +0.90(+3.38%) |
Mar 25, 2020 | 23.04 | 27.50 | 22.90 | 26.59 | 1,345,733 | +3.72(+16.27%) |
Mar 24, 2020 | 21.84 | 23.16 | 21.36 | 22.87 | 1,359,076 | +2.20(+10.64%) |
Mar 23, 2020 | 23.36 | 23.39 | 20.52 | 20.67 | 1,129,443 | -3.01(-12.71%) |
Mar 20, 2020 | 24.27 | 25.39 | 23.36 | 23.68 | 2,230,704 | -0.39(-1.62%) |
Mar 19, 2020 | 23.91 | 24.24 | 22.01 | 24.07 | 1,063,188 | +0.17(+0.71%) |
Mar 18, 2020 | 25.20 | 25.68 | 22.51 | 23.90 | 1,481,242 | -2.36(-8.99%) |
Mar 17, 2020 | 24.25 | 26.42 | 23.86 | 26.26 | 1,410,431 | +1.99(+8.20%) |
Mar 16, 2020 | 24.44 | 26.29 | 23.53 | 24.27 | 1,422,550 | -2.61(-9.71%) |
Mar 13, 2020 | 26.04 | 26.88 | 24.71 | 26.88 | 3,341,046 | +2.32(+9.45%) |
Mar 12, 2020 | 25.11 | 26.08 | 23.16 | 24.56 | 1,617,810 | -3.85(-13.55%) |
Mar 11, 2020 | 29.31 | 29.51 | 27.96 | 28.41 | 1,540,610 | -1.43(-4.79%) |
Mar 10, 2020 | 30.23 | 30.48 | 29.17 | 29.84 | 1,765,534 | +0.42(+1.43%) |
Mar 09, 2020 | 28.05 | 30.55 | 27.70 | 29.42 | 1,430,697 | -2.50(-7.83%) |
Mar 06, 2020 | 31.59 | 32.09 | 31.38 | 31.92 | 814,177 | -0.60(-1.85%) |
Mar 05, 2020 | 32.57 | 32.81 | 32.10 | 32.52 | 903,652 | -0.43(-1.31%) |
Mar 04, 2020 | 32.09 | 32.95 | 32.08 | 32.95 | 849,763 | +1.15(+3.62%) |
Mar 03, 2020 | 31.68 | 32.57 | 31.52 | 31.80 | 1,668,794 | +0.43(+1.37%) |
Mar 02, 2020 | 29.91 | 31.51 | 29.85 | 31.37 | 1,682,534 | +1.53(+5.13%) |
Feb 28, 2020 | 30.00 | 30.01 | 28.47 | 29.84 | 2,240,875 | -0.89(-2.90%) |
Feb 27, 2020 | 30.55 | 31.14 | 30.28 | 30.73 | 969,161 | -0.64(-2.04%) |
Feb 26, 2020 | 31.80 | 32.17 | 30.68 | 31.37 | 2,205,753 | -1.41(-4.30%) |
Feb 25, 2020 | 32.55 | 33.16 | 32.44 | 32.78 | 1,332,367 | +0.20(+0.61%) |
Feb 24, 2020 | 32.00 | 32.71 | 31.95 | 32.58 | 1,091,923 | +0.38(+1.18%) |
Feb 21, 2020 | 32.08 | 32.44 | 32.05 | 32.20 | 809,601 | +0.08(+0.25%) |
Feb 20, 2020 | 32.05 | 32.19 | 32.00 | 32.12 | 810,173 | +0.01(+0.03%) |
Feb 19, 2020 | 32.16 | 32.28 | 31.97 | 32.11 | 703,286 | -0.05(-0.16%) |
Feb 18, 2020 | 31.61 | 32.36 | 31.60 | 32.16 | 878,502 | +0.61(+1.93%) |
Feb 14, 2020 | 31.55 | 31.55 | 31.55 | 0 | +0.33(+1.06%) | |
Feb 13, 2020 | 31.26 | 31.40 | 31.12 | 31.22 | 738,903 | -0.04(-0.13%) |
Feb 12, 2020 | 30.91 | 31.28 | 30.78 | 31.26 | 995,675 | +0.32(+1.03%) |
Feb 11, 2020 | 30.75 | 31.07 | 30.72 | 30.94 | 542,069 | +0.22(+0.72%) |
Feb 10, 2020 | 30.36 | 30.88 | 30.36 | 30.72 | 666,056 | +0.35(+1.15%) |
Feb 07, 2020 | 30.47 | 30.75 | 30.32 | 30.37 | 539,389 | -0.07(-0.23%) |
Feb 06, 2020 | 29.88 | 30.46 | 29.88 | 30.44 | 642,607 | +0.55(+1.84%) |
Feb 05, 2020 | 29.96 | 30.05 | 29.82 | 29.89 | 616,938 | -0.07(-0.23%) |
Feb 04, 2020 | 29.91 | 30.04 | 29.72 | 29.96 | 525,463 | +0.00(+0.00%) |
Feb 03, 2020 | 29.78 | 30.11 | 29.77 | 29.96 | 462,155 | +0.17(+0.57%) |
Jan 31, 2020 | 29.80 | 30.03 | 29.75 | 29.79 | 959,029 | -0.01(-0.03%) |
Jan 30, 2020 | 29.64 | 29.95 | 29.64 | 29.80 | 401,153 | +0.01(+0.03%) |
Jan 29, 2020 | 29.80 | 30.07 | 29.68 | 29.79 | 943,572 | -0.06(-0.20%) |
Jan 28, 2020 | 29.79 | 29.87 | 29.55 | 29.85 | 716,191 | +0.08(+0.27%) |
Jan 27, 2020 | 29.21 | 29.89 | 29.21 | 29.77 | 566,832 | +0.29(+0.98%) |
Jan 24, 2020 | 29.17 | 29.54 | 29.10 | 29.48 | 1,199,429 | +0.36(+1.24%) |
Jan 23, 2020 | 29.15 | 29.30 | 29.00 | 29.12 | 364,452 | +0.09(+0.31%) |
Jan 22, 2020 | 28.85 | 29.14 | 28.80 | 29.03 | 634,296 | +0.27(+0.94%) |
Jan 21, 2020 | 28.43 | 28.85 | 28.38 | 28.76 | 631,513 | +0.40(+1.41%) |
Jan 20, 2020 | 28.40 | 28.63 | 28.36 | 28.36 | 359,179 | +0.00(+0.00%) |
Jan 17, 2020 | 28.37 | 28.58 | 28.21 | 28.36 | 684,675 | +0.07(+0.25%) |
Jan 16, 2020 | 28.05 | 28.58 | 28.02 | 28.29 | 1,687,990 | +0.29(+1.04%) |
Jan 15, 2020 | 27.75 | 28.20 | 27.75 | 28.00 | 732,757 | +0.36(+1.30%) |
Jan 14, 2020 | 27.37 | 27.68 | 27.26 | 27.64 | 546,282 | +0.23(+0.84%) |
Jan 13, 2020 | 27.26 | 27.43 | 27.20 | 27.41 | 1,154,542 | +0.26(+0.96%) |
Jan 10, 2020 | 27.00 | 27.28 | 27.00 | 27.15 | 582,029 | +0.18(+0.67%) |
Jan 09, 2020 | 26.86 | 27.08 | 26.82 | 26.97 | 352,029 | +0.12(+0.45%) |
Jan 08, 2020 | 27.13 | 27.13 | 26.82 | 26.85 | 336,545 | -0.24(-0.89%) |
Jan 07, 2020 | 26.93 | 27.13 | 26.85 | 27.09 | 420,555 | +0.16(+0.59%) |
Jan 06, 2020 | 26.82 | 27.06 | 26.73 | 26.93 | 307,243 | -0.07(-0.26%) |
Jan 03, 2020 | 27.01 | 27.21 | 26.93 | 27.00 | 310,669 | -0.03(-0.11%) |