Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.75 | 30.05 | 29.56 | 29.79 | 241,621 | +0.16(+0.55%) |
Mar 30, 2020 | 29.19 | 29.64 | 29.13 | 29.63 | 707,144 | +0.57(+1.95%) |
Mar 27, 2020 | 28.99 | 29.50 | 28.98 | 29.06 | 180,181 | -1.56(-5.08%) |
Mar 26, 2020 | 29.64 | 30.66 | 29.64 | 30.62 | 126,063 | +1.01(+3.40%) |
Mar 25, 2020 | 28.75 | 29.86 | 28.63 | 29.61 | 536,975 | +1.21(+4.28%) |
Mar 24, 2020 | 28.28 | 28.72 | 27.92 | 28.39 | 222,622 | +1.41(+5.24%) |
Mar 23, 2020 | 27.39 | 27.49 | 26.58 | 26.98 | 435,053 | -0.77(-2.79%) |
Mar 20, 2020 | 28.55 | 28.64 | 27.55 | 27.75 | 439,281 | +0.61(+2.25%) |
Mar 19, 2020 | 26.93 | 27.68 | 26.22 | 27.14 | 644,318 | -0.46(-1.66%) |
Mar 18, 2020 | 27.95 | 28.55 | 27.01 | 27.60 | 274,308 | -2.41(-8.03%) |
Mar 17, 2020 | 29.45 | 30.12 | 28.80 | 30.01 | 344,688 | +1.22(+4.25%) |
Mar 16, 2020 | 28.81 | 30.34 | 28.78 | 28.79 | 503,200 | -4.26(-12.90%) |
Mar 13, 2020 | 33.18 | 33.35 | 31.37 | 33.05 | 523,981 | +2.09(+6.74%) |
Mar 12, 2020 | 31.95 | 32.06 | 30.84 | 30.97 | 339,187 | -4.11(-11.71%) |
Mar 11, 2020 | 35.67 | 35.72 | 34.71 | 35.07 | 473,188 | -1.25(-3.43%) |
Mar 10, 2020 | 36.01 | 36.51 | 35.64 | 36.32 | 1,839,705 | +1.29(+3.67%) |
Mar 09, 2020 | 35.19 | 35.68 | 34.84 | 35.03 | 171,366 | -2.46(-6.57%) |
Mar 06, 2020 | 37.66 | 37.66 | 37.23 | 37.50 | 111,154 | -0.49(-1.30%) |
Mar 05, 2020 | 38.32 | 38.55 | 37.88 | 37.99 | 96,086 | -0.61(-1.58%) |
Mar 04, 2020 | 38.62 | 38.77 | 38.51 | 38.60 | 360,060 | +0.08(+0.21%) |
Mar 03, 2020 | 38.64 | 39.28 | 38.29 | 38.52 | 137,871 | -0.02(-0.05%) |
Mar 02, 2020 | 37.75 | 38.54 | 37.66 | 38.54 | 272,950 | +1.09(+2.91%) |
Feb 28, 2020 | 36.80 | 37.70 | 36.54 | 37.45 | 1,221,363 | -0.55(-1.44%) |
Feb 27, 2020 | 38.42 | 38.59 | 37.93 | 38.00 | 194,729 | -1.10(-2.81%) |
Feb 26, 2020 | 39.18 | 39.49 | 39.03 | 39.10 | 100,146 | +0.18(+0.46%) |
Feb 25, 2020 | 39.46 | 39.46 | 38.85 | 38.92 | 946,955 | +0.05(+0.12%) |
Feb 24, 2020 | 38.77 | 39.10 | 38.72 | 38.87 | 47,124 | -1.26(-3.14%) |
Feb 21, 2020 | 40.27 | 40.32 | 40.09 | 40.13 | 34,346 | +0.03(+0.07%) |
Feb 20, 2020 | 40.27 | 40.36 | 40.00 | 40.11 | 35,372 | -0.38(-0.93%) |
Feb 19, 2020 | 40.64 | 40.64 | 40.48 | 40.48 | 35,070 | +0.20(+0.49%) |
Feb 18, 2020 | 40.24 | 40.39 | 40.24 | 40.29 | 50,057 | -0.05(-0.13%) |
Feb 14, 2020 | 40.47 | 40.52 | 40.27 | 40.34 | 53,909 | +0.01(+0.02%) |
Feb 13, 2020 | 40.30 | 40.49 | 40.29 | 40.33 | 64,657 | -0.32(-0.80%) |
Feb 12, 2020 | 40.44 | 40.72 | 40.44 | 40.66 | 61,288 | +0.47(+1.16%) |
Feb 11, 2020 | 40.06 | 40.37 | 40.06 | 40.19 | 65,775 | +0.40(+0.99%) |
Feb 10, 2020 | 39.85 | 39.85 | 39.73 | 39.79 | 42,981 | +0.03(+0.07%) |
Feb 07, 2020 | 39.87 | 39.90 | 39.69 | 39.76 | 27,343 | -0.55(-1.36%) |
Feb 06, 2020 | 40.42 | 40.48 | 40.29 | 40.31 | 23,197 | +0.08(+0.20%) |
Feb 05, 2020 | 40.67 | 40.76 | 40.22 | 40.23 | 54,289 | +0.11(+0.27%) |
Feb 04, 2020 | 40.03 | 40.23 | 40.03 | 40.12 | 54,387 | +0.90(+2.29%) |
Feb 03, 2020 | 39.10 | 39.40 | 39.10 | 39.22 | 365,871 | -0.07(-0.18%) |
Jan 31, 2020 | 39.35 | 39.54 | 39.05 | 39.30 | 55,466 | -0.49(-1.22%) |
Jan 30, 2020 | 39.67 | 39.89 | 39.42 | 39.78 | 181,371 | -0.76(-1.89%) |
Jan 29, 2020 | 40.72 | 40.72 | 40.52 | 40.55 | 98,699 | -0.04(-0.09%) |
Jan 28, 2020 | 40.59 | 40.59 | 40.36 | 40.58 | 49,967 | +0.26(+0.65%) |
Jan 27, 2020 | 40.22 | 40.55 | 40.05 | 40.32 | 61,337 | -1.25(-3.01%) |
Jan 24, 2020 | 41.84 | 41.84 | 41.40 | 41.57 | 65,025 | -0.21(-0.50%) |
Jan 23, 2020 | 41.57 | 41.78 | 41.36 | 41.78 | 42,526 | -0.23(-0.56%) |
Jan 22, 2020 | 42.24 | 42.24 | 41.95 | 42.01 | 30,539 | +0.12(+0.28%) |
Jan 21, 2020 | 41.94 | 42.06 | 41.84 | 41.90 | 59,563 | -0.62(-1.46%) |
Jan 17, 2020 | 42.45 | 42.55 | 42.40 | 42.52 | 33,679 | +0.13(+0.32%) |
Jan 16, 2020 | 42.47 | 42.47 | 42.33 | 42.38 | 37,155 | +0.21(+0.49%) |
Jan 15, 2020 | 42.18 | 42.31 | 42.08 | 42.18 | 54,411 | -0.01(-0.02%) |
Jan 14, 2020 | 42.12 | 42.27 | 42.11 | 42.18 | 24,006 | -0.13(-0.32%) |
Jan 13, 2020 | 42.01 | 42.34 | 41.97 | 42.32 | 133,368 | +0.63(+1.51%) |
Jan 10, 2020 | 41.70 | 41.91 | 41.69 | 41.69 | 35,680 | +0.09(+0.22%) |
Jan 09, 2020 | 41.81 | 41.81 | 41.53 | 41.60 | 20,489 | +0.29(+0.70%) |
Jan 08, 2020 | 41.27 | 41.49 | 41.08 | 41.31 | 98,557 | +0.04(+0.09%) |
Jan 07, 2020 | 41.21 | 41.28 | 41.11 | 41.28 | 41,670 | +0.06(+0.15%) |
Jan 06, 2020 | 41.16 | 41.30 | 41.16 | 41.21 | 331,146 | -0.30(-0.72%) |
Jan 03, 2020 | 41.60 | 41.69 | 41.49 | 41.51 | 25,343 | -0.59(-1.41%) |