Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.06 | 31.02 | 29.38 | 30.21 | 301,846 | +0.11(+0.37%) |
Mar 30, 2020 | 30.23 | 30.62 | 29.80 | 30.10 | 223,611 | +0.10(+0.34%) |
Mar 27, 2020 | 31.12 | 31.53 | 29.89 | 29.99 | 223,772 | -1.84(-5.78%) |
Mar 26, 2020 | 28.71 | 31.86 | 28.53 | 31.83 | 442,717 | +3.20(+11.19%) |
Mar 25, 2020 | 31.21 | 31.33 | 28.39 | 28.63 | 410,980 | -2.67(-8.52%) |
Mar 24, 2020 | 36.15 | 36.95 | 31.00 | 31.30 | 424,966 | -3.91(-11.10%) |
Mar 23, 2020 | 34.49 | 35.98 | 33.89 | 35.21 | 467,969 | +0.92(+2.69%) |
Mar 20, 2020 | 33.48 | 34.57 | 32.99 | 34.29 | 678,981 | +1.41(+4.29%) |
Mar 19, 2020 | 32.60 | 34.30 | 31.90 | 32.88 | 345,242 | +0.20(+0.60%) |
Mar 18, 2020 | 29.59 | 33.48 | 29.50 | 32.68 | 543,827 | +2.37(+7.81%) |
Mar 17, 2020 | 28.20 | 31.05 | 27.30 | 30.31 | 567,095 | +2.37(+8.47%) |
Mar 16, 2020 | 29.22 | 29.22 | 27.02 | 27.95 | 413,088 | -3.80(-11.98%) |
Mar 13, 2020 | 29.58 | 31.75 | 29.54 | 31.75 | 523,448 | +3.59(+12.74%) |
Mar 12, 2020 | 29.08 | 30.12 | 27.49 | 28.16 | 491,568 | -2.47(-8.06%) |
Mar 11, 2020 | 31.71 | 31.71 | 29.97 | 30.63 | 350,360 | -1.52(-4.73%) |
Mar 10, 2020 | 34.07 | 34.07 | 31.67 | 32.15 | 396,322 | -1.08(-3.25%) |
Mar 09, 2020 | 33.94 | 35.04 | 33.11 | 33.23 | 279,415 | -2.46(-6.89%) |
Mar 06, 2020 | 35.05 | 35.86 | 34.45 | 35.70 | 241,231 | -0.18(-0.50%) |
Mar 05, 2020 | 34.32 | 36.09 | 34.06 | 35.87 | 269,510 | +0.81(+2.30%) |
Mar 04, 2020 | 35.65 | 35.74 | 34.56 | 35.07 | 357,115 | -0.15(-0.43%) |
Mar 03, 2020 | 36.38 | 36.92 | 34.70 | 35.22 | 302,964 | -1.08(-2.99%) |
Mar 02, 2020 | 36.29 | 36.59 | 35.43 | 36.30 | 186,537 | +0.26(+0.73%) |
Feb 28, 2020 | 35.63 | 36.70 | 35.18 | 36.04 | 303,922 | -0.51(-1.41%) |
Feb 27, 2020 | 37.59 | 38.33 | 36.50 | 36.55 | 255,326 | -1.65(-4.31%) |
Feb 26, 2020 | 38.75 | 39.33 | 37.99 | 38.20 | 176,463 | -0.37(-0.97%) |
Feb 25, 2020 | 38.11 | 38.84 | 37.88 | 38.57 | 388,932 | +0.49(+1.28%) |
Feb 24, 2020 | 37.48 | 38.23 | 37.11 | 38.09 | 162,925 | -0.32(-0.83%) |
Feb 21, 2020 | 38.93 | 39.10 | 38.34 | 38.40 | 123,408 | -0.68(-1.75%) |
Feb 20, 2020 | 38.87 | 39.39 | 38.67 | 39.09 | 158,298 | +0.12(+0.31%) |
Feb 19, 2020 | 38.38 | 39.68 | 38.13 | 38.97 | 304,794 | +0.69(+1.81%) |
Feb 18, 2020 | 38.21 | 38.63 | 37.61 | 38.27 | 221,799 | -0.13(-0.34%) |
Feb 14, 2020 | 38.22 | 38.48 | 37.75 | 38.40 | 342,313 | +0.48(+1.26%) |
Feb 13, 2020 | 38.09 | 39.68 | 36.56 | 37.93 | 629,300 | -3.57(-8.61%) |
Feb 12, 2020 | 41.57 | 42.16 | 41.18 | 41.50 | 264,676 | +0.27(+0.66%) |
Feb 11, 2020 | 41.60 | 41.90 | 41.15 | 41.23 | 116,955 | -0.05(-0.11%) |
Feb 10, 2020 | 41.16 | 41.38 | 40.59 | 41.28 | 113,863 | +0.12(+0.30%) |
Feb 07, 2020 | 41.47 | 41.51 | 40.89 | 41.15 | 108,650 | -0.52(-1.26%) |
Feb 06, 2020 | 41.58 | 42.04 | 41.42 | 41.68 | 136,798 | +0.28(+0.68%) |
Feb 05, 2020 | 41.43 | 41.77 | 40.79 | 41.40 | 128,678 | +0.34(+0.82%) |
Feb 04, 2020 | 40.83 | 41.28 | 40.56 | 41.06 | 107,370 | +0.83(+2.07%) |
Feb 03, 2020 | 40.71 | 41.04 | 40.19 | 40.23 | 139,766 | -0.29(-0.72%) |
Jan 31, 2020 | 41.22 | 41.29 | 40.37 | 40.52 | 130,359 | -0.83(-2.01%) |
Jan 30, 2020 | 40.95 | 41.50 | 40.89 | 41.35 | 88,850 | -0.06(-0.14%) |
Jan 29, 2020 | 41.43 | 41.66 | 40.97 | 41.41 | 74,643 | -0.01(-0.02%) |
Jan 28, 2020 | 41.38 | 42.08 | 41.21 | 41.42 | 150,477 | +0.29(+0.70%) |
Jan 27, 2020 | 40.71 | 41.78 | 40.68 | 41.13 | 127,139 | -0.27(-0.66%) |
Jan 24, 2020 | 41.98 | 42.04 | 40.90 | 41.40 | 121,162 | -0.46(-1.09%) |
Jan 23, 2020 | 41.38 | 42.02 | 41.18 | 41.86 | 117,110 | +0.24(+0.58%) |
Jan 22, 2020 | 41.70 | 42.08 | 41.47 | 41.61 | 91,839 | -0.04(-0.09%) |
Jan 21, 2020 | 41.87 | 42.06 | 41.07 | 41.65 | 138,153 | -0.49(-1.15%) |
Jan 17, 2020 | 42.19 | 42.38 | 41.81 | 42.14 | 124,263 | +0.20(+0.47%) |
Jan 16, 2020 | 41.69 | 42.21 | 41.63 | 41.94 | 137,314 | +0.42(+1.01%) |
Jan 15, 2020 | 41.28 | 41.94 | 41.26 | 41.52 | 133,166 | +0.00(+0.00%) |
Jan 14, 2020 | 40.88 | 41.72 | 40.63 | 41.52 | 140,969 | +0.56(+1.37%) |
Jan 13, 2020 | 40.32 | 41.00 | 40.30 | 40.96 | 97,663 | +0.65(+1.60%) |
Jan 10, 2020 | 40.37 | 40.50 | 40.03 | 40.31 | 97,956 | -0.07(-0.19%) |
Jan 09, 2020 | 40.75 | 40.92 | 40.30 | 40.39 | 108,159 | -0.19(-0.46%) |
Jan 08, 2020 | 40.37 | 40.87 | 40.31 | 40.57 | 124,095 | +0.10(+0.25%) |
Jan 07, 2020 | 40.06 | 40.71 | 40.04 | 40.47 | 114,079 | +0.30(+0.75%) |
Jan 06, 2020 | 40.01 | 40.47 | 39.81 | 40.17 | 141,258 | -0.16(-0.39%) |
Jan 03, 2020 | 39.38 | 40.71 | 39.33 | 40.33 | 208,532 | +0.39(+0.98%) |