Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.47 | 40.25 | 35.58 | 39.40 | 1,301 | +1.16(+3.03%) |
Mar 30, 2020 | 35.81 | 38.24 | 35.77 | 38.24 | 2,273 | +1.92(+5.29%) |
Mar 27, 2020 | 36.32 | 36.32 | 36.32 | 36.32 | 200 | -0.20(-0.55%) |
Mar 26, 2020 | 35.82 | 37.75 | 35.82 | 36.52 | 3,682 | +1.16(+3.28%) |
Mar 25, 2020 | 35.50 | 35.50 | 35.36 | 35.36 | 632 | +3.79(+12.00%) |
Mar 24, 2020 | 33.35 | 33.35 | 30.95 | 31.57 | 15,026 | +2.20(+7.50%) |
Mar 23, 2020 | 32.92 | 34.91 | 29.37 | 29.37 | 6,163 | -5.59(-15.99%) |
Mar 20, 2020 | 35.69 | 35.69 | 34.96 | 34.96 | 2,600 | +0.68(+1.98%) |
Mar 19, 2020 | 33.48 | 34.28 | 32.13 | 34.28 | 2,376 | +1.16(+3.50%) |
Mar 18, 2020 | 33.65 | 34.61 | 32.44 | 33.12 | 4,129 | -2.56(-7.18%) |
Mar 17, 2020 | 34.15 | 36.48 | 33.55 | 35.68 | 5,159 | +0.81(+2.33%) |
Mar 16, 2020 | 33.77 | 35.55 | 33.51 | 34.87 | 8,058 | -1.70(-4.65%) |
Mar 13, 2020 | 36.31 | 36.57 | 34.57 | 36.57 | 1,400 | +2.49(+7.31%) |
Mar 12, 2020 | 35.69 | 36.06 | 34.08 | 34.08 | 4,880 | -5.17(-13.16%) |
Mar 11, 2020 | 40.32 | 40.32 | 39.00 | 39.25 | 19,229 | -1.74(-4.25%) |
Mar 10, 2020 | 41.55 | 41.62 | 40.83 | 40.99 | 2,116 | -1.76(-4.11%) |
Mar 09, 2020 | 42.77 | 42.77 | 42.75 | 42.75 | 1,280 | -1.54(-3.48%) |
Mar 06, 2020 | 44.35 | 44.35 | 44.01 | 44.29 | 1,500 | -0.42(-0.95%) |
Mar 05, 2020 | 45.18 | 45.18 | 44.71 | 44.71 | 867 | +0.06(+0.14%) |
Mar 04, 2020 | 44.16 | 44.65 | 44.16 | 44.65 | 658 | +0.54(+1.22%) |
Mar 03, 2020 | 43.28 | 44.11 | 43.28 | 44.11 | 427 | +1.12(+2.60%) |
Mar 02, 2020 | 41.97 | 42.99 | 41.95 | 42.99 | 978 | +1.22(+2.93%) |
Feb 28, 2020 | 41.59 | 42.80 | 41.54 | 41.77 | 5,600 | -0.66(-1.55%) |
Feb 27, 2020 | 44.43 | 44.45 | 42.42 | 42.43 | 11,257 | -2.37(-5.29%) |
Feb 26, 2020 | 44.81 | 44.81 | 44.79 | 44.80 | 1,785 | +0.06(+0.13%) |
Feb 25, 2020 | 45.28 | 45.28 | 44.74 | 44.74 | 2,861 | -0.56(-1.24%) |
Feb 24, 2020 | 45.32 | 45.42 | 45.20 | 45.30 | 1,450 | -0.53(-1.16%) |
Feb 21, 2020 | 45.33 | 46.07 | 45.09 | 45.83 | 6,500 | +0.75(+1.65%) |
Feb 20, 2020 | 45.19 | 45.19 | 45.08 | 45.08 | 2,498 | -0.43(-0.95%) |
Feb 19, 2020 | 45.39 | 45.52 | 45.39 | 45.52 | 2,065 | +0.02(+0.05%) |
Feb 18, 2020 | 45.00 | 45.56 | 45.00 | 45.50 | 1,150 | +0.90(+2.03%) |
Feb 14, 2020 | 44.63 | 44.78 | 44.59 | 44.59 | 6,800 | -0.20(-0.46%) |
Feb 13, 2020 | 44.80 | 44.80 | 44.80 | 44.80 | 174 | +0.39(+0.87%) |
Feb 12, 2020 | 44.49 | 44.49 | 44.41 | 44.41 | 765 | +0.01(+0.03%) |
Feb 11, 2020 | 44.33 | 44.40 | 44.31 | 44.40 | 851 | +0.31(+0.71%) |
Feb 10, 2020 | 43.90 | 44.09 | 43.90 | 44.09 | 890 | -0.14(-0.32%) |
Feb 07, 2020 | 44.16 | 44.23 | 44.16 | 44.23 | 700 | +0.35(+0.79%) |
Feb 06, 2020 | 44.15 | 44.15 | 43.88 | 43.88 | 3,648 | -0.16(-0.36%) |
Feb 05, 2020 | 43.72 | 44.04 | 43.55 | 44.04 | 9,833 | +0.06(+0.14%) |
Feb 04, 2020 | 44.25 | 44.25 | 43.90 | 43.98 | 2,080 | -0.80(-1.79%) |
Feb 03, 2020 | 44.55 | 44.78 | 44.55 | 44.78 | 768 | +0.28(+0.63%) |
Jan 31, 2020 | 44.59 | 44.59 | 44.50 | 44.50 | 200 | -0.55(-1.22%) |
Jan 30, 2020 | 45.10 | 45.10 | 45.05 | 45.05 | 5,197 | -0.53(-1.17%) |
Jan 29, 2020 | 45.61 | 45.64 | 45.58 | 45.58 | 1,345 | -0.27(-0.59%) |
Jan 28, 2020 | 45.85 | 45.85 | 45.85 | 45.85 | 187 | -0.26(-0.56%) |
Jan 27, 2020 | 46.01 | 46.16 | 45.98 | 46.11 | 3,761 | -0.01(-0.02%) |
Jan 24, 2020 | 46.10 | 46.12 | 46.10 | 46.12 | 1,700 | +0.34(+0.74%) |
Jan 23, 2020 | 45.40 | 46.35 | 45.40 | 45.78 | 1,571 | +0.45(+0.99%) |
Jan 22, 2020 | 45.52 | 45.53 | 45.33 | 45.33 | 40,867 | +0.09(+0.21%) |
Jan 21, 2020 | 45.03 | 45.24 | 45.03 | 45.24 | 1,259 | +0.89(+2.00%) |
Jan 17, 2020 | 43.86 | 44.35 | 43.85 | 44.35 | 11,600 | +0.55(+1.26%) |
Jan 16, 2020 | 43.55 | 43.80 | 43.49 | 43.80 | 2,549 | +0.16(+0.36%) |
Jan 15, 2020 | 43.60 | 43.65 | 43.60 | 43.64 | 645 | +0.42(+0.97%) |
Jan 14, 2020 | 43.43 | 43.43 | 43.22 | 43.22 | 1,982 | -0.42(-0.96%) |
Jan 13, 2020 | 43.47 | 43.64 | 43.47 | 43.64 | 13,661 | +0.55(+1.28%) |
Jan 10, 2020 | 43.09 | 43.09 | 43.09 | 202 | +0.00(+0.00%) | |
Jan 09, 2020 | 43.09 | 43.09 | 43.09 | 119 | +0.00(+0.00%) | |
Jan 08, 2020 | 43.09 | 43.09 | 43.09 | 43.09 | 503 | +0.23(+0.53%) |
Jan 07, 2020 | 42.98 | 42.98 | 42.86 | 42.86 | 1,244 | -0.12(-0.28%) |
Jan 06, 2020 | 41.79 | 43.00 | 41.79 | 42.98 | 2,637 | +0.33(+0.76%) |
Jan 03, 2020 | 42.78 | 42.78 | 42.65 | 42.65 | 3,300 | +0.08(+0.19%) |