Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.10 | 29.49 | 28.72 | 29.36 | 17,154 | +0.40(+1.38%) |
Mar 30, 2020 | 28.70 | 29.29 | 28.29 | 28.96 | 23,154 | +0.19(+0.67%) |
Mar 27, 2020 | 28.83 | 29.53 | 28.55 | 28.77 | 27,417 | -1.07(-3.59%) |
Mar 26, 2020 | 28.36 | 29.97 | 28.36 | 29.84 | 167,401 | +1.89(+6.76%) |
Mar 25, 2020 | 27.97 | 29.18 | 27.60 | 27.95 | 109,755 | +0.09(+0.33%) |
Mar 24, 2020 | 27.43 | 27.86 | 26.94 | 27.85 | 40,919 | +1.70(+6.51%) |
Mar 23, 2020 | 26.64 | 26.64 | 25.18 | 26.15 | 186,490 | -0.27(-1.01%) |
Mar 20, 2020 | 27.71 | 28.17 | 26.29 | 26.42 | 45,852 | -0.59(-2.20%) |
Mar 19, 2020 | 24.95 | 27.66 | 24.50 | 27.01 | 211,790 | +1.73(+6.82%) |
Mar 18, 2020 | 27.46 | 28.15 | 25.00 | 25.29 | 52,274 | -3.71(-12.79%) |
Mar 17, 2020 | 27.50 | 29.16 | 26.68 | 29.00 | 31,154 | +1.69(+6.20%) |
Mar 16, 2020 | 28.07 | 29.15 | 27.01 | 27.30 | 377,816 | -4.22(-13.38%) |
Mar 13, 2020 | 30.85 | 31.60 | 28.80 | 31.52 | 106,953 | +2.20(+7.50%) |
Mar 12, 2020 | 30.94 | 31.26 | 29.18 | 29.32 | 113,065 | -3.61(-10.95%) |
Mar 11, 2020 | 34.04 | 34.34 | 32.61 | 32.93 | 49,316 | -1.98(-5.68%) |
Mar 10, 2020 | 35.89 | 35.89 | 33.83 | 34.91 | 41,206 | +0.32(+0.92%) |
Mar 09, 2020 | 35.57 | 36.62 | 34.50 | 34.60 | 82,511 | -4.10(-10.60%) |
Mar 06, 2020 | 38.22 | 38.99 | 37.82 | 38.70 | 47,141 | -0.56(-1.42%) |
Mar 05, 2020 | 40.15 | 40.29 | 38.99 | 39.26 | 20,046 | -1.72(-4.19%) |
Mar 04, 2020 | 40.22 | 40.97 | 40.12 | 40.97 | 38,339 | +0.84(+2.09%) |
Mar 03, 2020 | 41.25 | 41.25 | 39.94 | 40.13 | 17,656 | -1.02(-2.47%) |
Mar 02, 2020 | 40.59 | 41.15 | 40.14 | 41.15 | 37,596 | +0.99(+2.46%) |
Feb 28, 2020 | 39.66 | 40.72 | 39.61 | 40.17 | 118,014 | -0.81(-1.98%) |
Feb 27, 2020 | 41.48 | 42.19 | 40.71 | 40.98 | 19,165 | -1.45(-3.41%) |
Feb 26, 2020 | 42.93 | 43.10 | 42.18 | 42.43 | 24,641 | -0.37(-0.87%) |
Feb 25, 2020 | 44.57 | 44.57 | 42.63 | 42.80 | 11,611 | -1.60(-3.61%) |
Feb 24, 2020 | 44.26 | 44.47 | 44.01 | 44.40 | 13,228 | -1.22(-2.68%) |
Feb 21, 2020 | 45.84 | 45.84 | 45.44 | 45.62 | 9,234 | -0.29(-0.63%) |
Feb 20, 2020 | 45.78 | 45.97 | 45.56 | 45.91 | 17,650 | -0.04(-0.08%) |
Feb 19, 2020 | 45.49 | 45.95 | 45.49 | 45.95 | 10,331 | +0.46(+1.00%) |
Feb 18, 2020 | 45.39 | 45.65 | 45.15 | 45.49 | 17,478 | -0.21(-0.47%) |
Feb 14, 2020 | 45.79 | 45.79 | 45.44 | 45.71 | 49,718 | -0.22(-0.49%) |
Feb 13, 2020 | 45.71 | 45.93 | 45.70 | 45.93 | 3,990 | +0.18(+0.39%) |
Feb 12, 2020 | 45.82 | 45.82 | 45.63 | 45.75 | 8,374 | +0.39(+0.86%) |
Feb 11, 2020 | 45.39 | 45.70 | 45.36 | 45.36 | 4,518 | +0.09(+0.21%) |
Feb 10, 2020 | 45.12 | 45.40 | 45.12 | 45.27 | 6,031 | +0.11(+0.24%) |
Feb 07, 2020 | 45.64 | 45.64 | 45.07 | 45.16 | 12,886 | -0.66(-1.44%) |
Feb 06, 2020 | 46.09 | 46.09 | 45.82 | 45.82 | 4,950 | -0.01(-0.02%) |
Feb 05, 2020 | 45.18 | 45.83 | 45.15 | 45.83 | 6,713 | +1.08(+2.42%) |
Feb 04, 2020 | 45.01 | 45.15 | 44.74 | 44.74 | 11,139 | +0.23(+0.52%) |
Feb 03, 2020 | 44.41 | 44.67 | 44.40 | 44.51 | 46,171 | +0.39(+0.89%) |
Jan 31, 2020 | 44.88 | 44.88 | 44.01 | 44.12 | 8,912 | -1.02(-2.27%) |
Jan 30, 2020 | 44.47 | 45.15 | 44.47 | 45.15 | 15,647 | +0.13(+0.29%) |
Jan 29, 2020 | 45.54 | 45.70 | 45.02 | 45.02 | 15,583 | -0.46(-1.01%) |
Jan 28, 2020 | 45.41 | 45.59 | 45.41 | 45.48 | 14,609 | +0.19(+0.42%) |
Jan 27, 2020 | 45.16 | 45.53 | 45.16 | 45.29 | 50,317 | -0.48(-1.04%) |
Jan 24, 2020 | 46.56 | 46.56 | 45.54 | 45.76 | 71,410 | -0.70(-1.51%) |
Jan 23, 2020 | 46.09 | 46.56 | 45.85 | 46.47 | 10,178 | +0.18(+0.39%) |
Jan 22, 2020 | 46.55 | 46.55 | 46.29 | 46.29 | 15,978 | -0.15(-0.33%) |
Jan 21, 2020 | 46.78 | 47.08 | 46.44 | 46.44 | 10,924 | -0.55(-1.18%) |
Jan 17, 2020 | 47.28 | 47.28 | 46.95 | 47.00 | 9,557 | -0.14(-0.31%) |
Jan 16, 2020 | 46.70 | 47.34 | 46.70 | 47.14 | 16,892 | +0.81(+1.75%) |
Jan 15, 2020 | 46.25 | 46.56 | 46.25 | 46.33 | 12,175 | -0.09(-0.20%) |
Jan 14, 2020 | 46.16 | 46.73 | 46.16 | 46.42 | 16,455 | +0.12(+0.26%) |
Jan 13, 2020 | 46.25 | 46.30 | 46.00 | 46.30 | 6,401 | +0.10(+0.22%) |
Jan 10, 2020 | 46.42 | 46.42 | 46.17 | 46.20 | 6,657 | -0.31(-0.67%) |
Jan 09, 2020 | 46.82 | 46.82 | 46.51 | 46.51 | 43,798 | -0.11(-0.23%) |
Jan 08, 2020 | 47.05 | 47.05 | 46.61 | 46.62 | 5,218 | -0.18(-0.38%) |
Jan 07, 2020 | 47.16 | 47.16 | 46.78 | 46.79 | 32,085 | -0.42(-0.88%) |
Jan 06, 2020 | 46.85 | 47.31 | 46.76 | 47.21 | 16,106 | +0.11(+0.24%) |
Jan 03, 2020 | 46.81 | 47.12 | 46.81 | 47.10 | 6,979 | -0.11(-0.24%) |