Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.85 | 34.86 | 32.19 | 34.39 | 202,934 | +1.85(+5.69%) |
Mar 30, 2020 | 31.68 | 32.70 | 31.06 | 32.54 | 252,124 | +1.07(+3.40%) |
Mar 27, 2020 | 31.90 | 32.07 | 29.93 | 31.47 | 383,700 | -1.33(-4.05%) |
Mar 26, 2020 | 32.00 | 33.44 | 32.00 | 32.80 | 240,870 | +0.50(+1.55%) |
Mar 25, 2020 | 31.52 | 33.71 | 30.88 | 32.30 | 253,805 | +0.82(+2.60%) |
Mar 24, 2020 | 30.23 | 31.55 | 30.23 | 31.48 | 250,255 | +2.32(+7.96%) |
Mar 23, 2020 | 30.56 | 30.67 | 28.33 | 29.16 | 318,068 | -1.50(-4.89%) |
Mar 20, 2020 | 30.61 | 32.99 | 30.15 | 30.66 | 287,800 | +0.33(+1.09%) |
Mar 19, 2020 | 29.00 | 30.43 | 27.67 | 30.33 | 131,279 | +1.19(+4.08%) |
Mar 18, 2020 | 30.70 | 31.08 | 24.35 | 29.14 | 231,063 | -3.09(-9.59%) |
Mar 17, 2020 | 31.37 | 32.72 | 29.24 | 32.23 | 238,001 | +1.16(+3.73%) |
Mar 16, 2020 | 31.80 | 32.77 | 30.03 | 31.07 | 254,213 | -3.54(-10.23%) |
Mar 13, 2020 | 35.08 | 35.08 | 32.87 | 34.61 | 192,300 | +0.83(+2.46%) |
Mar 12, 2020 | 35.53 | 35.81 | 33.34 | 33.78 | 268,918 | -3.25(-8.78%) |
Mar 11, 2020 | 36.83 | 38.00 | 36.49 | 37.03 | 204,392 | -0.58(-1.54%) |
Mar 10, 2020 | 37.00 | 37.86 | 36.58 | 37.61 | 260,944 | +1.33(+3.67%) |
Mar 09, 2020 | 37.85 | 38.49 | 36.21 | 36.28 | 200,620 | -3.43(-8.64%) |
Mar 06, 2020 | 41.73 | 41.81 | 38.89 | 39.71 | 185,000 | -2.84(-6.67%) |
Mar 05, 2020 | 39.75 | 42.89 | 38.84 | 42.55 | 271,757 | +2.55(+6.37%) |
Mar 04, 2020 | 40.70 | 40.83 | 39.93 | 40.00 | 266,645 | -0.54(-1.33%) |
Mar 03, 2020 | 42.38 | 42.69 | 40.47 | 40.54 | 127,948 | -1.70(-4.02%) |
Mar 02, 2020 | 41.58 | 42.24 | 40.93 | 42.24 | 158,427 | +0.92(+2.23%) |
Feb 28, 2020 | 41.06 | 41.74 | 40.50 | 41.32 | 182,700 | -1.27(-2.98%) |
Feb 27, 2020 | 42.44 | 43.05 | 41.76 | 42.59 | 296,152 | -0.58(-1.34%) |
Feb 26, 2020 | 43.07 | 43.93 | 42.77 | 43.17 | 191,667 | +0.16(+0.37%) |
Feb 25, 2020 | 43.81 | 44.12 | 42.80 | 43.01 | 168,096 | -0.67(-1.53%) |
Feb 24, 2020 | 43.53 | 44.53 | 43.22 | 43.68 | 79,652 | -1.40(-3.11%) |
Feb 21, 2020 | 45.80 | 45.80 | 44.85 | 45.08 | 72,600 | -0.73(-1.59%) |
Feb 20, 2020 | 46.17 | 46.18 | 44.93 | 45.81 | 100,466 | -0.44(-0.95%) |
Feb 19, 2020 | 46.39 | 46.88 | 46.20 | 46.25 | 115,922 | -0.16(-0.34%) |
Feb 18, 2020 | 46.76 | 46.92 | 46.27 | 46.41 | 45,602 | -0.56(-1.19%) |
Feb 14, 2020 | 46.99 | 47.43 | 46.71 | 46.97 | 106,900 | +0.17(+0.36%) |
Feb 13, 2020 | 46.65 | 47.07 | 46.65 | 46.80 | 25,698 | +0.11(+0.24%) |
Feb 12, 2020 | 46.98 | 46.98 | 46.19 | 46.69 | 44,197 | +0.14(+0.30%) |
Feb 11, 2020 | 46.92 | 47.15 | 46.53 | 46.55 | 50,095 | -0.30(-0.64%) |
Feb 10, 2020 | 46.39 | 46.88 | 46.33 | 46.85 | 59,676 | +0.30(+0.64%) |
Feb 07, 2020 | 46.29 | 46.64 | 46.17 | 46.55 | 43,600 | +0.18(+0.39%) |
Feb 06, 2020 | 45.63 | 46.65 | 45.63 | 46.37 | 49,812 | +0.72(+1.58%) |
Feb 05, 2020 | 47.35 | 47.35 | 45.65 | 45.65 | 92,141 | -1.23(-2.62%) |
Feb 04, 2020 | 46.13 | 47.04 | 45.96 | 46.88 | 81,459 | +1.39(+3.06%) |
Feb 03, 2020 | 45.01 | 45.84 | 45.00 | 45.49 | 103,058 | +0.68(+1.52%) |
Jan 31, 2020 | 45.66 | 45.66 | 44.56 | 44.81 | 90,000 | -0.68(-1.49%) |
Jan 30, 2020 | 45.37 | 45.86 | 45.14 | 45.49 | 70,722 | -0.32(-0.70%) |
Jan 29, 2020 | 46.24 | 46.41 | 45.74 | 45.81 | 71,814 | -0.14(-0.30%) |
Jan 28, 2020 | 45.59 | 45.98 | 45.22 | 45.95 | 81,416 | +0.64(+1.41%) |
Jan 27, 2020 | 45.02 | 45.62 | 44.60 | 45.31 | 81,264 | -0.51(-1.11%) |
Jan 24, 2020 | 46.46 | 46.51 | 45.58 | 45.82 | 36,300 | -0.43(-0.93%) |
Jan 23, 2020 | 46.24 | 46.56 | 46.13 | 46.25 | 46,794 | -0.08(-0.17%) |
Jan 22, 2020 | 46.80 | 46.86 | 46.13 | 46.33 | 69,750 | -0.04(-0.09%) |
Jan 21, 2020 | 45.42 | 46.37 | 45.42 | 46.37 | 62,611 | +0.16(+0.35%) |
Jan 17, 2020 | 46.09 | 46.44 | 46.09 | 46.21 | 47,400 | +0.17(+0.37%) |
Jan 16, 2020 | 46.33 | 46.33 | 45.80 | 46.04 | 66,745 | +0.06(+0.13%) |
Jan 15, 2020 | 45.68 | 46.09 | 45.64 | 45.98 | 145,681 | +0.44(+0.97%) |
Jan 14, 2020 | 45.54 | 45.99 | 45.34 | 45.54 | 426,246 | +0.03(+0.07%) |
Jan 13, 2020 | 45.32 | 45.72 | 45.31 | 45.51 | 310,232 | +0.41(+0.91%) |
Jan 10, 2020 | 44.72 | 45.76 | 44.72 | 45.10 | 189,800 | -0.78(-1.70%) |
Jan 09, 2020 | 45.17 | 46.10 | 45.17 | 45.88 | 104,964 | +0.97(+2.16%) |
Jan 08, 2020 | 44.25 | 45.09 | 44.25 | 44.91 | 133,320 | +0.40(+0.90%) |
Jan 07, 2020 | 44.39 | 44.58 | 44.22 | 44.51 | 67,180 | +0.21(+0.47%) |
Jan 06, 2020 | 43.83 | 44.30 | 43.38 | 44.30 | 75,631 | +0.52(+1.19%) |
Jan 03, 2020 | 43.31 | 44.01 | 43.29 | 43.78 | 69,200 | -0.07(-0.16%) |