Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.42 | 33.52 | 31.37 | 31.96 | 247,348 | -0.11(-0.34%) |
Mar 30, 2020 | 33.64 | 33.76 | 31.64 | 32.07 | 291,547 | -1.19(-3.58%) |
Mar 27, 2020 | 33.83 | 34.19 | 31.97 | 33.26 | 321,700 | -1.72(-4.92%) |
Mar 26, 2020 | 31.75 | 35.38 | 31.75 | 34.98 | 252,321 | +3.74(+11.97%) |
Mar 25, 2020 | 29.96 | 32.13 | 29.17 | 31.24 | 223,593 | +1.30(+4.34%) |
Mar 24, 2020 | 28.48 | 30.82 | 28.32 | 29.94 | 196,616 | +2.79(+10.28%) |
Mar 23, 2020 | 26.59 | 27.77 | 25.01 | 27.15 | 209,741 | +0.60(+2.26%) |
Mar 20, 2020 | 27.17 | 29.14 | 26.48 | 26.55 | 566,000 | -0.74(-2.71%) |
Mar 19, 2020 | 25.20 | 28.02 | 25.00 | 27.29 | 471,919 | +1.98(+7.82%) |
Mar 18, 2020 | 27.89 | 28.34 | 24.67 | 25.31 | 521,678 | -4.24(-14.35%) |
Mar 17, 2020 | 27.92 | 30.65 | 26.81 | 29.55 | 557,658 | +2.08(+7.57%) |
Mar 16, 2020 | 26.78 | 29.00 | 26.57 | 27.47 | 397,668 | -1.86(-6.34%) |
Mar 13, 2020 | 29.82 | 30.12 | 28.02 | 29.33 | 386,500 | +0.78(+2.73%) |
Mar 12, 2020 | 30.11 | 30.75 | 27.37 | 28.55 | 620,238 | -3.72(-11.53%) |
Mar 11, 2020 | 33.57 | 33.84 | 31.91 | 32.27 | 517,520 | -0.64(-1.94%) |
Mar 10, 2020 | 33.81 | 34.07 | 30.54 | 32.91 | 580,929 | -0.64(-1.91%) |
Mar 09, 2020 | 34.09 | 35.85 | 33.43 | 33.55 | 328,852 | -3.73(-10.01%) |
Mar 06, 2020 | 36.75 | 37.32 | 35.90 | 37.28 | 322,300 | -0.39(-1.04%) |
Mar 05, 2020 | 38.86 | 39.32 | 37.30 | 37.67 | 169,732 | -2.04(-5.14%) |
Mar 04, 2020 | 39.33 | 39.81 | 38.33 | 39.71 | 177,657 | +0.95(+2.45%) |
Mar 03, 2020 | 39.30 | 40.54 | 38.26 | 38.76 | 215,594 | -0.50(-1.27%) |
Mar 02, 2020 | 39.39 | 39.66 | 38.30 | 39.26 | 451,206 | +0.17(+0.43%) |
Feb 28, 2020 | 37.41 | 39.09 | 36.89 | 39.09 | 431,500 | +0.56(+1.45%) |
Feb 27, 2020 | 38.57 | 40.12 | 38.13 | 38.53 | 284,309 | -0.97(-2.46%) |
Feb 26, 2020 | 39.90 | 40.82 | 39.45 | 39.50 | 208,021 | -0.15(-0.38%) |
Feb 25, 2020 | 41.77 | 42.14 | 39.56 | 39.65 | 341,845 | -2.59(-6.13%) |
Feb 24, 2020 | 41.62 | 42.87 | 41.24 | 42.24 | 183,919 | -0.83(-1.93%) |
Feb 21, 2020 | 43.10 | 43.26 | 41.93 | 43.07 | 280,500 | -0.01(-0.02%) |
Feb 20, 2020 | 44.05 | 44.68 | 42.91 | 43.08 | 237,313 | -1.95(-4.33%) |
Feb 19, 2020 | 44.88 | 45.40 | 44.63 | 45.03 | 88,802 | +0.35(+0.78%) |
Feb 18, 2020 | 44.42 | 45.17 | 44.15 | 44.68 | 123,714 | +0.23(+0.52%) |
Feb 14, 2020 | 44.37 | 45.00 | 44.14 | 44.45 | 125,100 | +0.07(+0.16%) |
Feb 13, 2020 | 44.41 | 44.75 | 44.07 | 44.38 | 142,967 | -0.18(-0.40%) |
Feb 12, 2020 | 43.90 | 44.60 | 43.50 | 44.56 | 167,351 | +0.90(+2.06%) |
Feb 11, 2020 | 43.50 | 43.88 | 43.04 | 43.66 | 143,557 | +0.56(+1.30%) |
Feb 10, 2020 | 42.51 | 43.24 | 42.29 | 43.10 | 106,239 | +0.53(+1.25%) |
Feb 07, 2020 | 42.42 | 43.00 | 42.26 | 42.57 | 342,200 | -0.01(-0.02%) |
Feb 06, 2020 | 42.60 | 43.44 | 42.35 | 42.58 | 332,076 | +0.16(+0.38%) |
Feb 05, 2020 | 42.88 | 43.03 | 41.99 | 42.42 | 167,842 | +0.08(+0.19%) |
Feb 04, 2020 | 41.90 | 42.81 | 41.79 | 42.34 | 177,010 | +1.07(+2.59%) |
Feb 03, 2020 | 40.98 | 41.88 | 40.98 | 41.27 | 227,632 | +0.37(+0.90%) |
Jan 31, 2020 | 42.16 | 42.21 | 40.79 | 40.90 | 260,300 | -1.58(-3.72%) |
Jan 30, 2020 | 42.50 | 43.23 | 41.81 | 42.48 | 218,351 | -0.38(-0.89%) |
Jan 29, 2020 | 43.13 | 43.41 | 42.60 | 42.86 | 173,316 | -0.10(-0.23%) |
Jan 28, 2020 | 42.89 | 43.50 | 42.75 | 42.96 | 175,797 | +0.13(+0.30%) |
Jan 27, 2020 | 42.29 | 43.15 | 42.29 | 42.83 | 141,211 | +0.03(+0.07%) |
Jan 24, 2020 | 43.03 | 43.34 | 42.44 | 42.80 | 210,700 | -0.07(-0.16%) |
Jan 23, 2020 | 42.79 | 43.48 | 42.70 | 42.87 | 243,841 | +0.11(+0.26%) |
Jan 22, 2020 | 43.31 | 43.45 | 42.51 | 42.76 | 429,949 | -0.35(-0.81%) |
Jan 21, 2020 | 41.94 | 43.43 | 41.71 | 43.11 | 415,387 | +1.08(+2.57%) |
Jan 17, 2020 | 42.43 | 42.57 | 41.47 | 42.03 | 339,500 | -0.18(-0.43%) |
Jan 16, 2020 | 42.61 | 43.06 | 42.14 | 42.21 | 203,774 | -0.19(-0.45%) |
Jan 15, 2020 | 42.62 | 42.98 | 42.15 | 42.40 | 207,033 | -0.20(-0.47%) |
Jan 14, 2020 | 42.87 | 43.09 | 42.38 | 42.60 | 96,801 | -0.39(-0.91%) |
Jan 13, 2020 | 42.48 | 43.17 | 42.22 | 42.99 | 221,093 | +0.59(+1.39%) |
Jan 10, 2020 | 43.25 | 43.37 | 42.24 | 42.40 | 301,200 | -0.81(-1.87%) |
Jan 09, 2020 | 42.29 | 43.34 | 41.69 | 43.21 | 317,179 | +0.54(+1.27%) |
Jan 08, 2020 | 43.80 | 43.85 | 42.23 | 42.67 | 256,122 | -0.85(-1.95%) |
Jan 07, 2020 | 43.11 | 43.69 | 42.71 | 43.52 | 202,218 | +0.53(+1.23%) |
Jan 06, 2020 | 43.27 | 43.39 | 42.63 | 42.99 | 195,548 | -0.49(-1.13%) |
Jan 03, 2020 | 42.63 | 43.65 | 42.63 | 43.48 | 184,800 | +0.50(+1.16%) |