Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.26 | 28.93 | 27.94 | 28.66 | 363,737 | -0.11(-0.38%) |
Mar 30, 2020 | 27.86 | 29.34 | 27.86 | 28.77 | 220,371 | -0.30(-1.05%) |
Mar 27, 2020 | 28.52 | 29.45 | 28.11 | 29.07 | 170,500 | -0.94(-3.14%) |
Mar 26, 2020 | 29.81 | 30.18 | 29.13 | 30.02 | 169,476 | +1.54(+5.40%) |
Mar 25, 2020 | 28.02 | 29.20 | 27.83 | 28.48 | 241,263 | +1.32(+4.84%) |
Mar 24, 2020 | 27.02 | 27.48 | 26.72 | 27.16 | 215,992 | +0.95(+3.60%) |
Mar 23, 2020 | 26.40 | 26.89 | 25.48 | 26.22 | 382,695 | -0.60(-2.24%) |
Mar 20, 2020 | 26.70 | 27.49 | 26.50 | 26.82 | 511,500 | +0.85(+3.27%) |
Mar 19, 2020 | 25.24 | 26.58 | 25.24 | 25.97 | 523,132 | -0.76(-2.84%) |
Mar 18, 2020 | 26.30 | 27.65 | 25.64 | 26.73 | 1,415,751 | +0.17(+0.64%) |
Mar 17, 2020 | 26.77 | 27.10 | 26.09 | 26.56 | 1,623,605 | -0.20(-0.75%) |
Mar 16, 2020 | 25.02 | 27.80 | 25.02 | 26.76 | 866,663 | -0.96(-3.46%) |
Mar 13, 2020 | 28.54 | 28.57 | 26.70 | 27.72 | 1,044,100 | +0.40(+1.46%) |
Mar 12, 2020 | 28.70 | 28.72 | 27.00 | 27.32 | 605,272 | -3.37(-10.98%) |
Mar 11, 2020 | 31.45 | 31.60 | 30.39 | 30.69 | 110,891 | -2.02(-6.17%) |
Mar 10, 2020 | 32.48 | 32.74 | 31.50 | 32.71 | 147,834 | +0.25(+0.76%) |
Mar 09, 2020 | 33.03 | 33.69 | 32.06 | 32.46 | 101,378 | -1.63(-4.78%) |
Mar 06, 2020 | 33.53 | 34.14 | 33.49 | 34.09 | 81,800 | +0.41(+1.22%) |
Mar 05, 2020 | 33.88 | 34.20 | 33.63 | 33.68 | 106,518 | +0.01(+0.03%) |
Mar 04, 2020 | 33.33 | 33.80 | 33.10 | 33.67 | 98,639 | +0.62(+1.88%) |
Mar 03, 2020 | 33.42 | 33.80 | 32.86 | 33.05 | 195,267 | -0.49(-1.47%) |
Mar 02, 2020 | 33.08 | 33.59 | 32.89 | 33.54 | 217,771 | +1.16(+3.58%) |
Feb 28, 2020 | 32.36 | 32.42 | 31.40 | 32.38 | 131,000 | -0.49(-1.49%) |
Feb 27, 2020 | 33.17 | 33.56 | 32.86 | 32.87 | 114,233 | -0.71(-2.11%) |
Feb 26, 2020 | 33.49 | 33.98 | 33.47 | 33.58 | 98,292 | -0.08(-0.24%) |
Feb 25, 2020 | 33.89 | 34.09 | 33.63 | 33.66 | 106,834 | -0.88(-2.55%) |
Feb 24, 2020 | 34.22 | 34.66 | 34.22 | 34.54 | 130,913 | -1.40(-3.90%) |
Feb 21, 2020 | 35.89 | 35.98 | 35.71 | 35.94 | 59,800 | +0.10(+0.29%) |
Feb 20, 2020 | 35.87 | 35.90 | 35.59 | 35.84 | 100,339 | -0.71(-1.96%) |
Feb 19, 2020 | 36.71 | 36.71 | 36.42 | 36.55 | 127,578 | +0.55(+1.53%) |
Feb 18, 2020 | 35.99 | 36.12 | 35.93 | 36.00 | 244,582 | +0.00(+0.00%) |
Feb 14, 2020 | 35.97 | 36.02 | 35.88 | 36.00 | 66,200 | -0.16(-0.44%) |
Feb 13, 2020 | 35.77 | 36.21 | 35.77 | 36.16 | 63,699 | +1.15(+3.28%) |
Feb 12, 2020 | 35.05 | 35.08 | 34.82 | 35.01 | 69,015 | +0.00(+0.00%) |
Feb 11, 2020 | 35.05 | 35.05 | 34.87 | 35.01 | 114,085 | -0.15(-0.43%) |
Feb 10, 2020 | 34.91 | 35.16 | 34.88 | 35.16 | 64,756 | -0.10(-0.28%) |
Feb 07, 2020 | 35.31 | 35.39 | 35.21 | 35.26 | 48,900 | -0.27(-0.77%) |
Feb 06, 2020 | 35.25 | 35.54 | 35.25 | 35.53 | 81,279 | +0.58(+1.66%) |
Feb 05, 2020 | 35.00 | 35.00 | 34.81 | 34.95 | 71,671 | -0.28(-0.79%) |
Feb 04, 2020 | 35.40 | 35.40 | 35.15 | 35.23 | 88,139 | +0.43(+1.24%) |
Feb 03, 2020 | 34.72 | 34.86 | 34.61 | 34.80 | 74,900 | +0.26(+0.75%) |
Jan 31, 2020 | 34.56 | 34.68 | 34.44 | 34.54 | 72,700 | -0.16(-0.48%) |
Jan 30, 2020 | 34.50 | 34.71 | 34.38 | 34.70 | 143,681 | -0.12(-0.36%) |
Jan 29, 2020 | 34.77 | 34.98 | 34.75 | 34.83 | 82,268 | -0.18(-0.50%) |
Jan 28, 2020 | 34.69 | 35.02 | 34.46 | 35.01 | 110,493 | +0.01(+0.03%) |
Jan 27, 2020 | 35.00 | 35.06 | 34.87 | 34.99 | 111,245 | -1.26(-3.48%) |
Jan 24, 2020 | 36.01 | 36.30 | 35.98 | 36.26 | 456,200 | -0.57(-1.55%) |
Jan 23, 2020 | 36.86 | 36.92 | 36.57 | 36.83 | 61,250 | -0.36(-0.98%) |
Jan 22, 2020 | 37.22 | 37.27 | 37.05 | 37.19 | 52,165 | -0.26(-0.69%) |
Jan 21, 2020 | 37.35 | 37.49 | 37.30 | 37.45 | 58,878 | -0.35(-0.93%) |
Jan 17, 2020 | 37.81 | 37.93 | 37.80 | 37.80 | 80,200 | +0.45(+1.20%) |
Jan 16, 2020 | 37.46 | 37.46 | 37.29 | 37.35 | 86,183 | +0.00(+0.00%) |
Jan 15, 2020 | 37.16 | 37.35 | 37.16 | 37.35 | 43,705 | +0.43(+1.16%) |
Jan 14, 2020 | 36.67 | 36.94 | 36.67 | 36.92 | 68,504 | +0.65(+1.79%) |
Jan 13, 2020 | 35.85 | 36.36 | 35.77 | 36.27 | 86,010 | +0.96(+2.72%) |
Jan 10, 2020 | 35.23 | 35.35 | 35.22 | 35.31 | 76,900 | -0.34(-0.97%) |
Jan 09, 2020 | 35.67 | 35.76 | 35.42 | 35.66 | 88,611 | +0.05(+0.13%) |
Jan 08, 2020 | 35.42 | 35.64 | 35.37 | 35.61 | 38,716 | -0.18(-0.50%) |
Jan 07, 2020 | 35.83 | 35.92 | 35.69 | 35.79 | 58,516 | -0.39(-1.08%) |
Jan 06, 2020 | 36.08 | 36.18 | 35.97 | 36.18 | 49,917 | +0.13(+0.36%) |
Jan 03, 2020 | 35.75 | 36.10 | 35.75 | 36.05 | 64,300 | +0.14(+0.39%) |