Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.80 | 29.89 | 29.20 | 29.29 | 936,653 | -0.52(-1.73%) |
Mar 30, 2020 | 29.07 | 29.88 | 29.07 | 29.81 | 866,298 | +1.12(+3.92%) |
Mar 27, 2020 | 28.22 | 29.48 | 28.22 | 28.68 | 318,108 | -0.27(-0.94%) |
Mar 26, 2020 | 27.71 | 29.07 | 27.71 | 28.95 | 230,475 | +1.55(+5.65%) |
Mar 25, 2020 | 27.65 | 28.24 | 26.94 | 27.41 | 390,847 | +0.00(+0.00%) |
Mar 24, 2020 | 27.41 | 27.55 | 26.79 | 27.41 | 298,008 | +1.37(+5.25%) |
Mar 23, 2020 | 26.77 | 27.13 | 25.59 | 26.04 | 375,536 | -0.85(-3.17%) |
Mar 20, 2020 | 28.78 | 28.80 | 26.70 | 26.89 | 417,372 | -1.70(-5.93%) |
Mar 19, 2020 | 29.53 | 29.53 | 28.54 | 28.58 | 288,418 | -0.94(-3.20%) |
Mar 18, 2020 | 29.35 | 30.29 | 28.32 | 29.53 | 393,442 | -0.82(-2.69%) |
Mar 17, 2020 | 28.64 | 30.53 | 28.58 | 30.35 | 742,790 | +2.22(+7.89%) |
Mar 16, 2020 | 28.02 | 29.56 | 27.13 | 28.13 | 400,439 | -2.00(-6.65%) |
Mar 13, 2020 | 29.13 | 30.28 | 28.17 | 30.13 | 532,714 | +2.26(+8.13%) |
Mar 12, 2020 | 28.91 | 29.73 | 27.79 | 27.87 | 386,061 | -2.93(-9.51%) |
Mar 11, 2020 | 31.63 | 31.74 | 30.43 | 30.80 | 211,960 | -1.64(-5.04%) |
Mar 10, 2020 | 32.29 | 32.44 | 31.00 | 32.43 | 305,326 | +0.98(+3.11%) |
Mar 09, 2020 | 31.06 | 32.36 | 31.06 | 31.45 | 883,174 | -1.55(-4.68%) |
Mar 06, 2020 | 32.32 | 33.05 | 32.14 | 33.00 | 238,035 | -0.25(-0.76%) |
Mar 05, 2020 | 33.19 | 33.66 | 32.93 | 33.25 | 157,329 | -0.60(-1.78%) |
Mar 04, 2020 | 32.79 | 33.87 | 32.74 | 33.85 | 192,683 | +1.55(+4.78%) |
Mar 03, 2020 | 32.83 | 33.33 | 32.08 | 32.30 | 606,574 | -0.46(-1.40%) |
Mar 02, 2020 | 31.22 | 32.77 | 31.22 | 32.76 | 1,617,382 | +1.64(+5.25%) |
Feb 28, 2020 | 31.06 | 31.13 | 30.10 | 31.13 | 510,680 | -0.61(-1.93%) |
Feb 27, 2020 | 32.75 | 33.02 | 31.72 | 31.74 | 342,270 | -1.34(-4.05%) |
Feb 26, 2020 | 33.35 | 33.64 | 33.05 | 33.08 | 156,702 | -0.21(-0.62%) |
Feb 25, 2020 | 33.90 | 34.06 | 33.18 | 33.28 | 215,317 | -0.58(-1.70%) |
Feb 24, 2020 | 34.33 | 34.41 | 33.84 | 33.86 | 144,311 | -0.85(-2.46%) |
Feb 21, 2020 | 34.55 | 34.77 | 34.55 | 34.71 | 80,346 | +0.08(+0.23%) |
Feb 20, 2020 | 34.61 | 34.63 | 34.37 | 34.63 | 94,404 | +0.02(+0.05%) |
Feb 19, 2020 | 34.65 | 34.74 | 34.61 | 34.61 | 81,161 | -0.03(-0.08%) |
Feb 18, 2020 | 34.78 | 34.78 | 34.58 | 34.64 | 92,275 | -0.13(-0.39%) |
Feb 14, 2020 | 34.74 | 34.78 | 34.66 | 34.78 | 55,085 | +0.11(+0.31%) |
Feb 13, 2020 | 34.41 | 34.76 | 34.33 | 34.67 | 99,488 | +0.20(+0.57%) |
Feb 12, 2020 | 34.55 | 34.55 | 34.43 | 34.47 | 71,394 | -0.05(-0.16%) |
Feb 11, 2020 | 34.67 | 34.67 | 34.47 | 34.52 | 243,067 | -0.09(-0.26%) |
Feb 10, 2020 | 34.49 | 34.65 | 34.48 | 34.61 | 74,673 | +0.15(+0.43%) |
Feb 07, 2020 | 34.41 | 34.51 | 34.33 | 34.47 | 80,012 | +0.06(+0.17%) |
Feb 06, 2020 | 34.34 | 34.58 | 34.34 | 34.41 | 58,832 | +0.10(+0.29%) |
Feb 05, 2020 | 34.20 | 34.33 | 34.15 | 34.31 | 63,392 | +0.28(+0.82%) |
Feb 04, 2020 | 34.05 | 34.26 | 34.00 | 34.03 | 62,535 | +0.19(+0.56%) |
Feb 03, 2020 | 33.90 | 34.06 | 33.81 | 33.84 | 100,237 | +0.01(+0.03%) |
Jan 31, 2020 | 34.25 | 34.34 | 33.74 | 33.83 | 96,149 | -0.37(-1.08%) |
Jan 30, 2020 | 33.86 | 34.25 | 33.84 | 34.20 | 55,113 | +0.31(+0.93%) |
Jan 29, 2020 | 34.10 | 34.10 | 33.89 | 33.89 | 57,552 | -0.19(-0.55%) |
Jan 28, 2020 | 34.02 | 34.16 | 34.01 | 34.08 | 92,671 | +0.05(+0.16%) |
Jan 27, 2020 | 33.84 | 34.18 | 33.71 | 34.02 | 161,093 | -0.15(-0.44%) |
Jan 24, 2020 | 34.43 | 34.47 | 34.07 | 34.17 | 116,513 | -0.23(-0.66%) |
Jan 23, 2020 | 34.35 | 34.45 | 34.24 | 34.40 | 76,392 | -0.07(-0.21%) |
Jan 22, 2020 | 34.46 | 34.54 | 34.45 | 34.47 | 80,306 | +0.03(+0.08%) |
Jan 21, 2020 | 34.32 | 34.46 | 34.19 | 34.44 | 170,443 | +0.12(+0.35%) |
Jan 17, 2020 | 34.31 | 34.40 | 34.28 | 34.32 | 65,323 | +0.06(+0.17%) |
Jan 16, 2020 | 34.21 | 34.30 | 34.20 | 34.26 | 77,847 | +0.13(+0.37%) |
Jan 15, 2020 | 33.92 | 34.24 | 33.92 | 34.14 | 129,094 | +0.22(+0.66%) |
Jan 14, 2020 | 33.89 | 33.94 | 33.85 | 33.91 | 80,341 | -0.01(-0.03%) |
Jan 13, 2020 | 33.70 | 33.92 | 33.70 | 33.92 | 82,566 | +0.22(+0.67%) |
Jan 10, 2020 | 33.80 | 33.80 | 33.67 | 33.70 | 167,481 | -0.04(-0.11%) |
Jan 09, 2020 | 33.63 | 33.74 | 33.55 | 33.73 | 81,517 | +0.22(+0.67%) |
Jan 08, 2020 | 33.40 | 33.62 | 33.36 | 33.51 | 65,009 | +0.14(+0.43%) |
Jan 07, 2020 | 33.60 | 33.60 | 33.34 | 33.37 | 570,058 | -0.24(-0.72%) |
Jan 06, 2020 | 33.49 | 33.66 | 33.44 | 33.61 | 847,075 | +0.09(+0.27%) |
Jan 03, 2020 | 33.49 | 33.70 | 33.42 | 33.52 | 399,730 | -0.05(-0.16%) |