Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.89 | 30.31 | 29.55 | 29.60 | 83,326 | -0.53(-1.76%) |
Mar 30, 2020 | 29.38 | 30.13 | 29.25 | 30.13 | 58,516 | +0.93(+3.17%) |
Mar 27, 2020 | 29.13 | 30.23 | 29.00 | 29.20 | 59,200 | -0.99(-3.28%) |
Mar 26, 2020 | 28.54 | 30.34 | 28.54 | 30.20 | 327,756 | +1.78(+6.26%) |
Mar 25, 2020 | 27.98 | 29.49 | 27.61 | 28.41 | 147,488 | +0.29(+1.03%) |
Mar 24, 2020 | 27.18 | 28.19 | 26.84 | 28.12 | 129,494 | +2.44(+9.50%) |
Mar 23, 2020 | 25.98 | 26.24 | 25.05 | 25.68 | 275,224 | -0.79(-2.97%) |
Mar 20, 2020 | 27.73 | 28.16 | 26.30 | 26.47 | 97,200 | -1.00(-3.64%) |
Mar 19, 2020 | 27.01 | 28.01 | 26.35 | 27.47 | 185,964 | +0.27(+0.99%) |
Mar 18, 2020 | 27.27 | 28.06 | 25.93 | 27.20 | 173,386 | -1.95(-6.67%) |
Mar 17, 2020 | 27.93 | 29.21 | 27.20 | 29.14 | 172,752 | +1.50(+5.45%) |
Mar 16, 2020 | 27.08 | 29.43 | 26.27 | 27.64 | 202,602 | -3.63(-11.59%) |
Mar 13, 2020 | 30.27 | 31.27 | 28.88 | 31.27 | 195,600 | +2.62(+9.15%) |
Mar 12, 2020 | 29.44 | 30.76 | 28.09 | 28.64 | 521,790 | -3.33(-10.41%) |
Mar 11, 2020 | 32.70 | 32.83 | 31.65 | 31.98 | 67,208 | -1.65(-4.90%) |
Mar 10, 2020 | 33.47 | 33.62 | 31.89 | 33.62 | 379,522 | +1.58(+4.94%) |
Mar 09, 2020 | 32.04 | 33.07 | 30.78 | 32.04 | 143,590 | -2.83(-8.10%) |
Mar 06, 2020 | 34.18 | 34.95 | 34.01 | 34.87 | 176,600 | -0.68(-1.91%) |
Mar 05, 2020 | 35.74 | 36.18 | 35.24 | 35.55 | 47,474 | -1.21(-3.29%) |
Mar 04, 2020 | 35.98 | 36.76 | 35.88 | 36.76 | 25,430 | +1.36(+3.83%) |
Mar 03, 2020 | 36.41 | 36.85 | 35.09 | 35.40 | 64,750 | -0.86(-2.37%) |
Mar 02, 2020 | 34.98 | 36.28 | 34.66 | 36.26 | 112,342 | +1.64(+4.75%) |
Feb 28, 2020 | 34.00 | 34.80 | 33.70 | 34.62 | 157,800 | -0.54(-1.54%) |
Feb 27, 2020 | 36.08 | 36.50 | 35.16 | 35.16 | 150,318 | -1.66(-4.52%) |
Feb 26, 2020 | 37.34 | 37.60 | 36.76 | 36.82 | 269,420 | -0.26(-0.69%) |
Feb 25, 2020 | 38.43 | 38.46 | 36.96 | 37.08 | 172,134 | -1.23(-3.21%) |
Feb 24, 2020 | 38.49 | 38.66 | 38.13 | 38.30 | 54,946 | -1.31(-3.31%) |
Feb 21, 2020 | 39.79 | 39.82 | 39.51 | 39.62 | 74,200 | -0.41(-1.03%) |
Feb 20, 2020 | 40.08 | 40.14 | 39.75 | 40.03 | 55,762 | -0.18(-0.44%) |
Feb 19, 2020 | 40.15 | 40.26 | 40.15 | 40.21 | 48,670 | +0.16(+0.41%) |
Feb 18, 2020 | 40.00 | 40.11 | 39.86 | 40.04 | 44,094 | -0.09(-0.23%) |
Feb 14, 2020 | 40.12 | 40.13 | 40.01 | 40.13 | 62,400 | +0.01(+0.03%) |
Feb 13, 2020 | 39.87 | 40.19 | 39.87 | 40.12 | 93,942 | -0.03(-0.08%) |
Feb 12, 2020 | 40.05 | 40.16 | 40.05 | 40.15 | 1,298,214 | +0.26(+0.66%) |
Feb 11, 2020 | 39.88 | 40.04 | 39.88 | 39.89 | 102,930 | +0.17(+0.42%) |
Feb 10, 2020 | 39.53 | 39.72 | 39.47 | 39.72 | 22,370 | +0.25(+0.64%) |
Feb 07, 2020 | 39.55 | 39.65 | 39.44 | 39.47 | 75,200 | -0.29(-0.72%) |
Feb 06, 2020 | 39.76 | 39.81 | 39.71 | 39.76 | 25,000 | +0.16(+0.41%) |
Feb 05, 2020 | 39.53 | 39.63 | 39.38 | 39.59 | 58,908 | +0.45(+1.16%) |
Feb 04, 2020 | 38.92 | 39.23 | 38.92 | 39.14 | 26,730 | +0.61(+1.58%) |
Feb 03, 2020 | 38.50 | 38.77 | 38.50 | 38.53 | 47,510 | +0.16(+0.42%) |
Jan 31, 2020 | 38.77 | 38.77 | 38.27 | 38.37 | 27,600 | -0.64(-1.63%) |
Jan 30, 2020 | 38.84 | 39.01 | 38.59 | 39.01 | 56,072 | +0.04(+0.09%) |
Jan 29, 2020 | 39.16 | 39.16 | 38.97 | 38.97 | 19,284 | -0.05(-0.14%) |
Jan 28, 2020 | 38.74 | 39.09 | 38.74 | 39.02 | 47,728 | +0.40(+1.05%) |
Jan 27, 2020 | 38.52 | 38.71 | 38.52 | 38.62 | 50,974 | -0.59(-1.50%) |
Jan 24, 2020 | 39.68 | 39.68 | 39.07 | 39.21 | 32,800 | -0.43(-1.08%) |
Jan 23, 2020 | 39.39 | 39.64 | 39.34 | 39.64 | 44,150 | +0.09(+0.23%) |
Jan 22, 2020 | 39.59 | 39.75 | 39.53 | 39.55 | 18,106 | +0.05(+0.13%) |
Jan 21, 2020 | 39.51 | 39.62 | 39.48 | 39.50 | 41,688 | -0.15(-0.37%) |
Jan 17, 2020 | 39.55 | 39.65 | 39.55 | 39.64 | 39,000 | +0.16(+0.39%) |
Jan 16, 2020 | 39.33 | 39.49 | 39.33 | 39.49 | 103,682 | +0.33(+0.84%) |
Jan 15, 2020 | 39.15 | 39.25 | 39.06 | 39.16 | 92,184 | +0.09(+0.23%) |
Jan 14, 2020 | 39.18 | 39.20 | 39.05 | 39.07 | 60,004 | -0.15(-0.37%) |
Jan 13, 2020 | 38.98 | 39.22 | 38.98 | 39.22 | 26,946 | +0.28(+0.71%) |
Jan 10, 2020 | 39.21 | 39.21 | 38.90 | 38.94 | 40,400 | -0.13(-0.34%) |
Jan 09, 2020 | 38.98 | 39.07 | 38.95 | 39.07 | 42,480 | +0.34(+0.89%) |
Jan 08, 2020 | 38.66 | 38.92 | 38.65 | 38.73 | 35,572 | +0.13(+0.35%) |
Jan 07, 2020 | 38.66 | 38.66 | 38.55 | 38.59 | 103,200 | -0.14(-0.37%) |
Jan 06, 2020 | 38.36 | 38.74 | 38.36 | 38.74 | 38,596 | +0.08(+0.21%) |
Jan 03, 2020 | 38.56 | 38.74 | 38.56 | 38.66 | 34,400 | -0.20(-0.50%) |