Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.22 | 29.01 | 27.70 | 28.27 | 1,487,509 | +0.21(+0.76%) |
Mar 30, 2020 | 28.69 | 29.03 | 27.43 | 28.06 | 1,843,400 | -0.57(-2.00%) |
Mar 27, 2020 | 29.63 | 29.92 | 28.22 | 28.63 | 1,573,541 | -1.90(-6.21%) |
Mar 26, 2020 | 29.88 | 30.95 | 29.68 | 30.53 | 1,092,154 | +0.67(+2.26%) |
Mar 25, 2020 | 29.89 | 31.00 | 29.65 | 29.85 | 2,339,039 | -0.41(-1.35%) |
Mar 24, 2020 | 30.24 | 30.93 | 29.61 | 30.26 | 1,804,696 | +1.16(+3.99%) |
Mar 23, 2020 | 28.38 | 29.95 | 27.46 | 29.10 | 2,057,003 | +0.59(+2.07%) |
Mar 20, 2020 | 29.08 | 31.10 | 28.03 | 28.51 | 2,427,886 | +0.04(+0.15%) |
Mar 19, 2020 | 25.62 | 29.17 | 25.43 | 28.47 | 3,490,374 | +2.57(+9.92%) |
Mar 18, 2020 | 27.38 | 27.60 | 25.19 | 25.90 | 4,797,885 | -3.24(-11.13%) |
Mar 17, 2020 | 28.69 | 30.92 | 28.18 | 29.14 | 2,577,669 | +0.86(+3.05%) |
Mar 16, 2020 | 28.89 | 30.24 | 27.75 | 28.28 | 4,457,585 | -4.18(-12.86%) |
Mar 13, 2020 | 33.17 | 33.69 | 31.02 | 32.46 | 2,362,653 | +1.20(+3.82%) |
Mar 12, 2020 | 32.43 | 32.43 | 29.89 | 31.26 | 3,637,629 | -2.71(-7.97%) |
Mar 11, 2020 | 34.80 | 35.64 | 33.44 | 33.97 | 2,534,577 | -1.74(-4.88%) |
Mar 10, 2020 | 35.17 | 35.73 | 34.27 | 35.71 | 3,039,521 | +1.77(+5.21%) |
Mar 09, 2020 | 34.06 | 35.09 | 33.57 | 33.94 | 2,980,231 | -1.89(-5.27%) |
Mar 06, 2020 | 36.20 | 36.67 | 35.24 | 35.83 | 2,353,519 | -1.28(-3.45%) |
Mar 05, 2020 | 36.56 | 37.87 | 36.55 | 37.11 | 2,112,763 | -0.24(-0.64%) |
Mar 04, 2020 | 36.79 | 37.47 | 36.42 | 37.35 | 1,864,176 | +0.92(+2.53%) |
Mar 03, 2020 | 35.93 | 37.48 | 35.53 | 36.43 | 2,822,271 | +0.03(+0.09%) |
Mar 02, 2020 | 36.57 | 37.41 | 35.59 | 36.39 | 2,518,360 | +0.41(+1.14%) |
Feb 28, 2020 | 34.64 | 35.98 | 34.51 | 35.98 | 3,667,653 | +0.97(+2.78%) |
Feb 27, 2020 | 34.84 | 36.12 | 33.91 | 35.01 | 4,366,992 | -0.33(-0.94%) |
Feb 26, 2020 | 35.48 | 39.18 | 34.90 | 35.34 | 8,197,848 | -1.70(-4.59%) |
Feb 25, 2020 | 37.02 | 37.78 | 36.09 | 37.04 | 4,244,458 | +0.53(+1.45%) |
Feb 24, 2020 | 35.46 | 36.90 | 34.62 | 36.51 | 2,626,518 | -0.44(-1.20%) |
Feb 21, 2020 | 37.14 | 37.19 | 36.11 | 36.96 | 1,729,185 | -0.38(-1.03%) |
Feb 20, 2020 | 36.72 | 37.51 | 36.45 | 37.34 | 2,142,402 | +0.67(+1.82%) |
Feb 19, 2020 | 36.19 | 37.48 | 35.80 | 36.67 | 2,941,539 | +1.08(+3.02%) |
Feb 18, 2020 | 36.98 | 37.07 | 35.26 | 35.60 | 3,262,703 | -1.60(-4.29%) |
Feb 14, 2020 | 37.89 | 37.89 | 37.06 | 37.19 | 1,812,336 | -0.44(-1.18%) |
Feb 13, 2020 | 38.02 | 38.14 | 37.08 | 37.64 | 2,610,017 | -1.11(-2.86%) |
Feb 12, 2020 | 38.32 | 39.58 | 38.29 | 38.75 | 2,832,201 | +0.99(+2.62%) |
Feb 11, 2020 | 38.42 | 38.69 | 37.54 | 37.76 | 2,376,954 | -0.45(-1.18%) |
Feb 10, 2020 | 38.54 | 38.64 | 38.09 | 38.21 | 1,860,234 | -0.47(-1.21%) |
Feb 07, 2020 | 38.57 | 38.71 | 37.67 | 38.68 | 1,043,483 | +0.02(+0.04%) |
Feb 06, 2020 | 38.43 | 39.04 | 37.96 | 38.66 | 1,718,702 | +0.85(+2.26%) |
Feb 05, 2020 | 39.34 | 39.42 | 37.32 | 37.81 | 1,853,386 | -0.73(-1.88%) |
Feb 04, 2020 | 38.55 | 39.48 | 38.43 | 38.54 | 2,225,853 | +0.87(+2.31%) |
Feb 03, 2020 | 36.72 | 38.58 | 36.63 | 37.66 | 2,368,254 | +1.27(+3.50%) |
Jan 31, 2020 | 37.12 | 37.12 | 35.94 | 36.39 | 1,639,124 | -1.05(-2.80%) |
Jan 30, 2020 | 36.89 | 37.54 | 36.00 | 37.44 | 1,348,214 | -0.06(-0.16%) |
Jan 29, 2020 | 37.25 | 38.00 | 36.70 | 37.50 | 1,275,493 | +0.39(+1.06%) |
Jan 28, 2020 | 37.38 | 37.56 | 36.67 | 37.11 | 1,259,199 | +0.27(+0.74%) |
Jan 27, 2020 | 34.87 | 37.64 | 34.84 | 36.84 | 2,526,863 | -0.36(-0.96%) |
Jan 24, 2020 | 38.11 | 38.15 | 36.65 | 37.19 | 1,824,515 | -0.63(-1.67%) |
Jan 23, 2020 | 36.55 | 38.15 | 36.19 | 37.83 | 2,656,219 | +0.29(+0.77%) |
Jan 22, 2020 | 38.76 | 38.77 | 37.49 | 37.54 | 2,003,929 | -0.15(-0.39%) |
Jan 21, 2020 | 38.77 | 38.77 | 36.41 | 37.68 | 5,609,979 | -2.27(-5.68%) |
Jan 17, 2020 | 41.19 | 41.26 | 39.59 | 39.95 | 4,218,790 | -1.03(-2.52%) |
Jan 16, 2020 | 42.28 | 42.52 | 40.84 | 40.99 | 4,159,711 | -2.02(-4.71%) |
Jan 15, 2020 | 43.32 | 43.61 | 42.29 | 43.01 | 1,610,999 | -0.03(-0.08%) |
Jan 14, 2020 | 43.73 | 44.14 | 42.79 | 43.04 | 2,539,527 | -1.09(-2.48%) |
Jan 13, 2020 | 40.81 | 44.68 | 40.65 | 44.14 | 5,104,464 | +4.12(+10.31%) |
Jan 10, 2020 | 40.88 | 41.22 | 39.72 | 40.01 | 2,396,148 | -0.95(-2.31%) |
Jan 09, 2020 | 42.20 | 42.28 | 40.70 | 40.96 | 2,193,164 | -0.93(-2.22%) |
Jan 08, 2020 | 41.28 | 42.26 | 41.22 | 41.89 | 1,217,908 | +0.14(+0.33%) |
Jan 07, 2020 | 42.59 | 42.64 | 41.40 | 41.75 | 1,280,801 | -0.32(-0.77%) |
Jan 06, 2020 | 42.69 | 42.73 | 41.61 | 42.08 | 2,068,372 | -0.73(-1.70%) |
Jan 03, 2020 | 42.37 | 44.57 | 42.36 | 42.80 | 2,610,935 | -0.79(-1.82%) |