Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.35 | 30.90 | 29.57 | 30.44 | 532,270 | -0.15(-0.51%) |
Mar 30, 2020 | 29.04 | 30.71 | 28.44 | 30.60 | 278,981 | +2.06(+7.21%) |
Mar 27, 2020 | 28.09 | 29.86 | 27.94 | 28.54 | 369,807 | -0.38(-1.33%) |
Mar 26, 2020 | 26.54 | 29.37 | 26.06 | 28.92 | 385,876 | +2.55(+9.68%) |
Mar 25, 2020 | 29.73 | 30.48 | 25.99 | 26.37 | 537,411 | -3.49(-11.68%) |
Mar 24, 2020 | 29.10 | 29.99 | 28.52 | 29.86 | 360,213 | +2.16(+7.81%) |
Mar 23, 2020 | 27.30 | 29.02 | 26.52 | 27.69 | 320,678 | +0.54(+1.98%) |
Mar 20, 2020 | 28.80 | 29.12 | 26.48 | 27.16 | 646,759 | -1.38(-4.85%) |
Mar 19, 2020 | 29.63 | 31.53 | 27.45 | 28.54 | 805,498 | -0.85(-2.88%) |
Mar 18, 2020 | 28.39 | 31.48 | 27.81 | 29.39 | 530,871 | -0.83(-2.76%) |
Mar 17, 2020 | 26.93 | 30.97 | 26.87 | 30.22 | 1,096,866 | +3.78(+14.31%) |
Mar 16, 2020 | 23.76 | 27.08 | 23.71 | 26.44 | 445,629 | -0.80(-2.93%) |
Mar 13, 2020 | 25.30 | 27.24 | 23.94 | 27.24 | 457,972 | +2.93(+12.06%) |
Mar 12, 2020 | 24.42 | 25.68 | 23.77 | 24.31 | 440,163 | -1.56(-6.05%) |
Mar 11, 2020 | 25.86 | 26.40 | 25.39 | 25.87 | 197,882 | -0.78(-2.92%) |
Mar 10, 2020 | 26.19 | 26.75 | 24.88 | 26.65 | 298,489 | +1.30(+5.12%) |
Mar 09, 2020 | 25.23 | 26.40 | 24.98 | 25.35 | 246,017 | -1.79(-6.60%) |
Mar 06, 2020 | 26.53 | 27.49 | 26.45 | 27.14 | 210,787 | -0.25(-0.92%) |
Mar 05, 2020 | 27.69 | 28.44 | 27.10 | 27.40 | 239,996 | -1.20(-4.19%) |
Mar 04, 2020 | 27.91 | 28.62 | 27.64 | 28.60 | 245,467 | +1.17(+4.26%) |
Mar 03, 2020 | 28.24 | 28.85 | 27.21 | 27.43 | 325,341 | -0.91(-3.23%) |
Mar 02, 2020 | 27.56 | 28.37 | 26.98 | 28.34 | 294,463 | +0.88(+3.20%) |
Feb 28, 2020 | 27.37 | 27.97 | 25.98 | 27.46 | 641,744 | -0.79(-2.80%) |
Feb 27, 2020 | 28.20 | 29.74 | 25.97 | 28.26 | 462,491 | -1.17(-3.97%) |
Feb 26, 2020 | 28.89 | 29.60 | 28.89 | 29.42 | 317,538 | +0.79(+2.76%) |
Feb 25, 2020 | 30.01 | 30.01 | 28.61 | 28.63 | 266,137 | -1.33(-4.44%) |
Feb 24, 2020 | 28.87 | 30.31 | 28.84 | 29.96 | 303,850 | +0.02(+0.06%) |
Feb 21, 2020 | 30.46 | 30.70 | 29.73 | 29.94 | 191,051 | -0.57(-1.86%) |
Feb 20, 2020 | 30.40 | 30.57 | 29.83 | 30.51 | 229,374 | -0.04(-0.14%) |
Feb 19, 2020 | 29.97 | 30.78 | 29.14 | 30.56 | 425,574 | +0.67(+2.23%) |
Feb 18, 2020 | 28.93 | 29.93 | 28.93 | 29.89 | 270,716 | +0.69(+2.37%) |
Feb 14, 2020 | 29.02 | 29.39 | 28.82 | 29.20 | 380,969 | +0.25(+0.88%) |
Feb 13, 2020 | 28.60 | 28.99 | 28.42 | 28.94 | 707,758 | +0.16(+0.56%) |
Feb 12, 2020 | 29.05 | 29.29 | 28.53 | 28.78 | 365,957 | -0.27(-0.94%) |
Feb 11, 2020 | 26.74 | 29.60 | 26.43 | 29.05 | 956,859 | +2.79(+10.61%) |
Feb 10, 2020 | 26.25 | 26.65 | 26.07 | 26.27 | 247,845 | -0.09(-0.35%) |
Feb 07, 2020 | 26.30 | 26.53 | 26.15 | 26.36 | 192,830 | -0.04(-0.14%) |
Feb 06, 2020 | 26.35 | 26.50 | 26.23 | 26.40 | 162,039 | +0.25(+0.95%) |
Feb 05, 2020 | 25.89 | 26.36 | 25.70 | 26.15 | 243,356 | +0.56(+2.20%) |
Feb 04, 2020 | 25.30 | 25.64 | 25.00 | 25.59 | 252,517 | +0.64(+2.55%) |
Feb 03, 2020 | 25.07 | 25.28 | 24.84 | 24.95 | 518,169 | +0.01(+0.02%) |
Jan 31, 2020 | 25.61 | 25.80 | 24.88 | 24.94 | 286,981 | -0.78(-3.03%) |
Jan 30, 2020 | 25.38 | 25.81 | 25.38 | 25.72 | 342,321 | +0.11(+0.43%) |
Jan 29, 2020 | 27.14 | 27.14 | 25.60 | 25.61 | 280,254 | -1.47(-5.41%) |
Jan 28, 2020 | 26.88 | 27.27 | 26.73 | 27.08 | 540,428 | +0.44(+1.65%) |
Jan 27, 2020 | 26.20 | 26.90 | 25.64 | 26.64 | 597,480 | -0.74(-2.71%) |
Jan 24, 2020 | 27.48 | 27.54 | 27.16 | 27.38 | 265,789 | -0.01(-0.02%) |
Jan 23, 2020 | 27.15 | 27.47 | 26.93 | 27.38 | 345,985 | +0.16(+0.59%) |
Jan 22, 2020 | 27.38 | 27.42 | 27.12 | 27.22 | 235,588 | -0.02(-0.09%) |
Jan 21, 2020 | 27.19 | 27.46 | 27.11 | 27.25 | 361,466 | +0.01(+0.05%) |
Jan 17, 2020 | 27.48 | 27.48 | 27.10 | 27.24 | 261,583 | -0.04(-0.16%) |
Jan 16, 2020 | 26.87 | 27.29 | 26.62 | 27.28 | 313,637 | +0.59(+2.20%) |
Jan 15, 2020 | 26.47 | 27.05 | 26.42 | 26.69 | 329,776 | +0.13(+0.49%) |
Jan 14, 2020 | 26.24 | 26.62 | 26.01 | 26.56 | 234,963 | +0.20(+0.77%) |
Jan 13, 2020 | 26.11 | 26.39 | 26.05 | 26.36 | 241,098 | +0.27(+1.02%) |
Jan 10, 2020 | 26.68 | 26.89 | 26.04 | 26.09 | 317,555 | -0.56(-2.11%) |
Jan 09, 2020 | 26.34 | 26.80 | 26.20 | 26.66 | 637,632 | +0.59(+2.28%) |
Jan 08, 2020 | 25.45 | 26.14 | 25.34 | 26.06 | 425,456 | +0.69(+2.73%) |
Jan 07, 2020 | 25.17 | 25.45 | 25.01 | 25.37 | 358,802 | +0.06(+0.22%) |
Jan 06, 2020 | 25.02 | 25.44 | 24.86 | 25.31 | 371,889 | +0.07(+0.29%) |
Jan 03, 2020 | 25.21 | 25.62 | 24.86 | 25.24 | 580,918 | -0.38(-1.47%) |