Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.96 | 31.50 | 30.01 | 31.25 | 781,536 | +0.34(+1.10%) |
Mar 30, 2020 | 30.66 | 31.15 | 28.92 | 30.91 | 602,639 | +0.64(+2.11%) |
Mar 27, 2020 | 31.85 | 33.52 | 30.09 | 30.27 | 394,800 | -2.71(-8.22%) |
Mar 26, 2020 | 33.85 | 36.58 | 31.87 | 32.98 | 502,736 | -0.02(-0.06%) |
Mar 25, 2020 | 30.31 | 35.16 | 30.17 | 33.00 | 687,959 | +2.83(+9.38%) |
Mar 24, 2020 | 29.28 | 31.70 | 28.32 | 30.17 | 682,105 | +2.19(+7.83%) |
Mar 23, 2020 | 29.76 | 30.00 | 26.93 | 27.98 | 727,903 | -1.10(-3.78%) |
Mar 20, 2020 | 28.75 | 30.43 | 27.62 | 29.08 | 1,256,200 | +0.83(+2.94%) |
Mar 19, 2020 | 27.60 | 31.50 | 27.60 | 28.25 | 986,937 | +0.26(+0.93%) |
Mar 18, 2020 | 29.67 | 30.19 | 25.41 | 27.99 | 969,042 | -2.92(-9.45%) |
Mar 17, 2020 | 26.30 | 30.93 | 26.15 | 30.91 | 1,103,881 | +4.97(+19.16%) |
Mar 16, 2020 | 25.50 | 30.00 | 25.18 | 25.94 | 1,363,723 | -7.77(-23.05%) |
Mar 13, 2020 | 32.20 | 33.76 | 29.38 | 33.71 | 695,500 | +3.00(+9.77%) |
Mar 12, 2020 | 30.56 | 31.95 | 28.67 | 30.71 | 1,120,837 | -2.17(-6.60%) |
Mar 11, 2020 | 35.15 | 35.41 | 32.21 | 32.88 | 665,266 | -3.09(-8.59%) |
Mar 10, 2020 | 37.39 | 37.39 | 34.87 | 35.97 | 767,220 | -0.39(-1.07%) |
Mar 09, 2020 | 35.24 | 37.57 | 35.03 | 36.36 | 596,895 | -1.22(-3.25%) |
Mar 06, 2020 | 36.76 | 37.80 | 36.42 | 37.58 | 716,700 | -0.34(-0.90%) |
Mar 05, 2020 | 37.74 | 38.71 | 37.30 | 37.92 | 323,970 | -0.60(-1.56%) |
Mar 04, 2020 | 37.23 | 38.75 | 37.11 | 38.52 | 419,341 | +2.00(+5.48%) |
Mar 03, 2020 | 37.12 | 38.50 | 35.99 | 36.52 | 586,609 | -0.40(-1.08%) |
Mar 02, 2020 | 36.36 | 36.98 | 35.66 | 36.92 | 459,742 | +0.91(+2.53%) |
Feb 28, 2020 | 35.24 | 36.56 | 35.02 | 36.01 | 569,400 | -0.43(-1.18%) |
Feb 27, 2020 | 36.81 | 37.89 | 36.00 | 36.44 | 776,722 | -1.27(-3.37%) |
Feb 26, 2020 | 40.13 | 40.53 | 37.63 | 37.71 | 610,823 | -2.21(-5.54%) |
Feb 25, 2020 | 43.26 | 43.44 | 39.26 | 39.92 | 955,766 | +1.17(+3.02%) |
Feb 24, 2020 | 38.48 | 39.20 | 38.08 | 38.75 | 547,836 | -1.02(-2.56%) |
Feb 21, 2020 | 40.75 | 40.75 | 39.25 | 39.77 | 551,400 | -1.11(-2.73%) |
Feb 20, 2020 | 41.07 | 41.76 | 39.81 | 40.88 | 346,004 | -0.14(-0.33%) |
Feb 19, 2020 | 40.53 | 41.27 | 40.32 | 41.02 | 344,789 | +0.69(+1.71%) |
Feb 18, 2020 | 40.81 | 40.99 | 39.46 | 40.33 | 521,204 | -0.58(-1.42%) |
Feb 14, 2020 | 40.61 | 40.99 | 40.26 | 40.91 | 235,700 | +0.38(+0.94%) |
Feb 13, 2020 | 39.29 | 40.56 | 38.97 | 40.53 | 350,213 | +1.16(+2.95%) |
Feb 12, 2020 | 40.55 | 40.55 | 39.18 | 39.37 | 613,179 | -0.82(-2.04%) |
Feb 11, 2020 | 39.80 | 40.73 | 39.49 | 40.19 | 413,241 | +0.89(+2.26%) |
Feb 10, 2020 | 38.78 | 39.54 | 38.53 | 39.30 | 617,768 | +0.41(+1.05%) |
Feb 07, 2020 | 40.02 | 40.29 | 38.84 | 38.89 | 284,600 | -1.08(-2.70%) |
Feb 06, 2020 | 39.58 | 40.19 | 39.25 | 39.97 | 287,714 | +0.23(+0.59%) |
Feb 05, 2020 | 38.95 | 40.13 | 38.51 | 39.73 | 386,107 | +0.87(+2.23%) |
Feb 04, 2020 | 38.16 | 38.97 | 37.76 | 38.87 | 467,018 | +1.27(+3.38%) |
Feb 03, 2020 | 38.49 | 38.80 | 37.30 | 37.60 | 751,147 | +1.18(+3.24%) |
Jan 31, 2020 | 36.81 | 37.24 | 36.01 | 36.42 | 342,900 | -0.60(-1.62%) |
Jan 30, 2020 | 36.87 | 37.13 | 36.67 | 37.02 | 278,297 | +0.02(+0.05%) |
Jan 29, 2020 | 37.50 | 38.02 | 36.92 | 37.00 | 519,480 | -0.42(-1.12%) |
Jan 28, 2020 | 34.72 | 37.49 | 34.00 | 37.42 | 829,635 | +1.36(+3.77%) |
Jan 27, 2020 | 36.06 | 36.64 | 35.84 | 36.06 | 448,966 | -0.52(-1.42%) |
Jan 24, 2020 | 36.70 | 37.02 | 36.06 | 36.58 | 599,300 | -0.09(-0.25%) |
Jan 23, 2020 | 36.32 | 37.05 | 36.01 | 36.67 | 554,221 | +0.49(+1.35%) |
Jan 22, 2020 | 36.62 | 36.88 | 36.02 | 36.18 | 1,061,209 | -0.31(-0.86%) |
Jan 21, 2020 | 36.67 | 37.11 | 36.27 | 36.49 | 820,745 | -0.21(-0.56%) |
Jan 17, 2020 | 37.14 | 37.26 | 36.51 | 36.70 | 567,700 | -0.12(-0.33%) |
Jan 16, 2020 | 37.57 | 38.39 | 36.73 | 36.82 | 1,152,605 | -0.73(-1.94%) |
Jan 15, 2020 | 38.16 | 38.83 | 37.46 | 37.55 | 962,762 | -0.85(-2.21%) |
Jan 14, 2020 | 37.90 | 39.88 | 37.19 | 38.40 | 1,464,591 | +3.75(+10.82%) |
Jan 13, 2020 | 34.76 | 34.90 | 33.73 | 34.65 | 1,380,385 | -0.02(-0.06%) |
Jan 10, 2020 | 34.01 | 34.75 | 33.53 | 34.67 | 889,300 | +0.62(+1.82%) |
Jan 09, 2020 | 33.76 | 34.06 | 33.32 | 34.05 | 952,819 | +0.42(+1.25%) |
Jan 08, 2020 | 32.95 | 33.73 | 32.50 | 33.63 | 855,909 | +0.69(+2.09%) |
Jan 07, 2020 | 33.19 | 33.47 | 32.44 | 32.94 | 1,427,225 | -0.38(-1.14%) |
Jan 06, 2020 | 32.27 | 33.41 | 31.63 | 33.32 | 825,525 | +0.84(+2.59%) |
Jan 03, 2020 | 31.12 | 32.52 | 31.12 | 32.48 | 811,700 | +1.02(+3.24%) |