Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.14 | 39.14 | 37.29 | 38.22 | 310,177 | -0.05(-0.14%) |
Mar 30, 2020 | 38.19 | 39.81 | 37.40 | 38.28 | 194,242 | +0.65(+1.72%) |
Mar 27, 2020 | 37.95 | 39.01 | 36.93 | 37.63 | 425,149 | -1.23(-3.17%) |
Mar 26, 2020 | 36.51 | 39.27 | 36.40 | 38.86 | 415,623 | +2.48(+6.83%) |
Mar 25, 2020 | 35.84 | 37.03 | 34.98 | 36.38 | 720,104 | +0.56(+1.56%) |
Mar 24, 2020 | 36.82 | 37.97 | 34.84 | 35.82 | 422,904 | +0.58(+1.63%) |
Mar 23, 2020 | 35.28 | 35.86 | 33.34 | 35.25 | 471,242 | +0.28(+0.81%) |
Mar 20, 2020 | 37.90 | 38.94 | 34.58 | 34.96 | 625,187 | -2.79(-7.40%) |
Mar 19, 2020 | 39.92 | 40.52 | 37.27 | 37.76 | 547,692 | -2.44(-6.07%) |
Mar 18, 2020 | 37.30 | 40.47 | 36.10 | 40.20 | 660,799 | +1.85(+4.84%) |
Mar 17, 2020 | 37.77 | 39.46 | 36.51 | 38.34 | 669,359 | +1.52(+4.12%) |
Mar 16, 2020 | 34.67 | 37.20 | 33.18 | 36.83 | 580,728 | -0.50(-1.35%) |
Mar 13, 2020 | 36.54 | 37.45 | 34.52 | 37.33 | 603,836 | +2.35(+6.71%) |
Mar 12, 2020 | 34.96 | 36.47 | 33.97 | 34.98 | 741,020 | -2.20(-5.92%) |
Mar 11, 2020 | 37.40 | 37.88 | 35.88 | 37.18 | 358,375 | -0.71(-1.88%) |
Mar 10, 2020 | 37.76 | 38.44 | 36.53 | 37.89 | 958,811 | +1.74(+4.80%) |
Mar 09, 2020 | 37.40 | 38.58 | 35.92 | 36.16 | 324,176 | -3.18(-8.08%) |
Mar 06, 2020 | 37.78 | 39.46 | 37.68 | 39.34 | 267,374 | +0.36(+0.91%) |
Mar 05, 2020 | 40.68 | 41.08 | 38.74 | 38.98 | 304,570 | -2.57(-6.19%) |
Mar 04, 2020 | 41.75 | 42.22 | 40.54 | 41.55 | 227,608 | +0.39(+0.95%) |
Mar 03, 2020 | 41.41 | 42.47 | 40.54 | 41.16 | 565,575 | -0.24(-0.57%) |
Mar 02, 2020 | 40.39 | 41.43 | 40.03 | 41.40 | 284,585 | +1.19(+2.96%) |
Feb 28, 2020 | 40.91 | 41.66 | 39.41 | 40.21 | 471,477 | -1.92(-4.55%) |
Feb 27, 2020 | 42.22 | 43.50 | 41.62 | 42.12 | 397,024 | -0.92(-2.13%) |
Feb 26, 2020 | 43.70 | 44.12 | 42.87 | 43.04 | 310,967 | -0.35(-0.80%) |
Feb 25, 2020 | 45.50 | 45.50 | 43.36 | 43.39 | 336,357 | -2.23(-4.88%) |
Feb 24, 2020 | 45.52 | 46.08 | 45.32 | 45.61 | 255,692 | -1.38(-2.94%) |
Feb 21, 2020 | 47.79 | 47.96 | 46.81 | 46.99 | 207,344 | -0.96(-2.01%) |
Feb 20, 2020 | 48.05 | 48.16 | 46.99 | 47.96 | 295,715 | +0.04(+0.08%) |
Feb 19, 2020 | 47.69 | 48.10 | 47.52 | 47.92 | 158,439 | +0.40(+0.84%) |
Feb 18, 2020 | 47.49 | 47.82 | 47.33 | 47.52 | 232,636 | -0.01(-0.02%) |
Feb 14, 2020 | 47.41 | 47.69 | 47.19 | 47.53 | 247,624 | +0.12(+0.25%) |
Feb 13, 2020 | 46.69 | 47.42 | 46.69 | 47.41 | 148,873 | +0.37(+0.79%) |
Feb 12, 2020 | 47.35 | 47.68 | 46.67 | 47.04 | 165,794 | +0.02(+0.04%) |
Feb 11, 2020 | 46.95 | 47.15 | 46.51 | 47.02 | 153,893 | +0.44(+0.94%) |
Feb 10, 2020 | 45.51 | 46.64 | 45.51 | 46.59 | 259,969 | +1.12(+2.46%) |
Feb 07, 2020 | 46.00 | 46.33 | 45.38 | 45.47 | 226,273 | -0.78(-1.69%) |
Feb 06, 2020 | 49.90 | 49.90 | 46.05 | 46.25 | 419,907 | -0.94(-1.98%) |
Feb 05, 2020 | 46.99 | 47.24 | 46.01 | 47.19 | 187,028 | +0.90(+1.94%) |
Feb 04, 2020 | 46.21 | 46.57 | 45.63 | 46.29 | 280,345 | +0.55(+1.19%) |
Feb 03, 2020 | 45.46 | 46.13 | 45.29 | 45.74 | 291,906 | +0.47(+1.04%) |
Jan 31, 2020 | 46.67 | 46.68 | 45.15 | 45.27 | 311,016 | -1.47(-3.15%) |
Jan 30, 2020 | 46.33 | 46.75 | 46.09 | 46.74 | 179,451 | +0.30(+0.65%) |
Jan 29, 2020 | 46.79 | 46.84 | 46.39 | 46.44 | 269,257 | -0.17(-0.37%) |
Jan 28, 2020 | 46.47 | 46.81 | 46.29 | 46.61 | 153,653 | +0.41(+0.88%) |
Jan 27, 2020 | 45.71 | 46.59 | 45.60 | 46.20 | 335,279 | -0.14(-0.29%) |
Jan 24, 2020 | 47.19 | 47.19 | 46.12 | 46.34 | 131,516 | -0.60(-1.28%) |
Jan 23, 2020 | 46.64 | 47.21 | 46.37 | 46.94 | 234,850 | +0.39(+0.83%) |
Jan 22, 2020 | 46.38 | 46.75 | 46.10 | 46.55 | 231,766 | +0.42(+0.92%) |
Jan 21, 2020 | 46.50 | 46.65 | 45.97 | 46.13 | 317,137 | -0.40(-0.86%) |
Jan 17, 2020 | 47.09 | 47.09 | 46.35 | 46.53 | 237,719 | -0.35(-0.76%) |
Jan 16, 2020 | 46.69 | 46.97 | 46.38 | 46.89 | 184,852 | +0.54(+1.16%) |
Jan 15, 2020 | 46.24 | 46.78 | 46.21 | 46.35 | 353,157 | +0.16(+0.35%) |
Jan 14, 2020 | 47.89 | 47.89 | 46.14 | 46.19 | 507,424 | -1.66(-3.48%) |
Jan 13, 2020 | 46.84 | 47.90 | 46.79 | 47.85 | 251,876 | +1.17(+2.51%) |
Jan 10, 2020 | 47.18 | 47.36 | 46.50 | 46.68 | 228,805 | -0.43(-0.91%) |
Jan 09, 2020 | 46.63 | 47.18 | 46.44 | 47.10 | 198,859 | +0.65(+1.39%) |
Jan 08, 2020 | 46.19 | 46.73 | 46.15 | 46.46 | 163,909 | +0.31(+0.67%) |
Jan 07, 2020 | 46.85 | 46.86 | 46.06 | 46.15 | 308,502 | -0.90(-1.91%) |
Jan 06, 2020 | 47.27 | 47.30 | 46.81 | 47.05 | 252,582 | -0.50(-1.05%) |
Jan 03, 2020 | 46.98 | 47.89 | 46.58 | 47.55 | 296,159 | +0.02(+0.04%) |