Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.68 | 29.81 | 28.63 | 29.20 | 12,897 | -0.34(-1.15%) |
Mar 30, 2020 | 29.00 | 29.58 | 28.52 | 29.54 | 14,815 | +0.69(+2.38%) |
Mar 27, 2020 | 28.60 | 29.84 | 28.36 | 28.85 | 32,013 | -0.75(-2.55%) |
Mar 26, 2020 | 28.39 | 30.25 | 28.39 | 29.60 | 58,491 | +1.08(+3.80%) |
Mar 25, 2020 | 28.80 | 29.31 | 28.12 | 28.52 | 21,773 | +0.22(+0.77%) |
Mar 24, 2020 | 28.15 | 28.32 | 27.10 | 28.30 | 15,341 | +1.84(+6.97%) |
Mar 23, 2020 | 26.38 | 27.26 | 25.71 | 26.46 | 11,750 | +0.21(+0.80%) |
Mar 20, 2020 | 26.57 | 27.27 | 26.09 | 26.25 | 37,131 | +0.23(+0.87%) |
Mar 19, 2020 | 23.74 | 26.40 | 23.68 | 26.02 | 83,653 | +2.49(+10.60%) |
Mar 18, 2020 | 23.50 | 24.80 | 22.92 | 23.53 | 21,940 | -1.39(-5.56%) |
Mar 17, 2020 | 24.42 | 25.84 | 22.95 | 24.91 | 44,162 | +1.09(+4.56%) |
Mar 16, 2020 | 25.45 | 25.62 | 23.66 | 23.83 | 14,812 | -3.30(-12.16%) |
Mar 13, 2020 | 28.22 | 28.22 | 24.44 | 27.12 | 24,185 | +0.66(+2.49%) |
Mar 12, 2020 | 27.61 | 28.50 | 26.47 | 26.47 | 22,273 | -3.54(-11.79%) |
Mar 11, 2020 | 32.07 | 32.07 | 29.44 | 30.00 | 8,107 | -2.19(-6.81%) |
Mar 10, 2020 | 32.91 | 33.49 | 30.59 | 32.20 | 41,767 | +0.29(+0.91%) |
Mar 09, 2020 | 31.94 | 33.10 | 31.49 | 31.91 | 59,369 | -3.11(-8.88%) |
Mar 06, 2020 | 34.82 | 35.59 | 34.34 | 35.02 | 36,529 | -1.13(-3.12%) |
Mar 05, 2020 | 36.29 | 36.71 | 35.87 | 36.14 | 16,497 | -0.61(-1.65%) |
Mar 04, 2020 | 36.23 | 36.80 | 35.86 | 36.75 | 30,370 | +1.40(+3.96%) |
Mar 03, 2020 | 36.02 | 36.43 | 34.87 | 35.35 | 18,766 | -0.66(-1.84%) |
Mar 02, 2020 | 35.55 | 36.01 | 34.42 | 36.01 | 20,779 | +2.08(+6.14%) |
Feb 28, 2020 | 32.46 | 33.93 | 31.43 | 33.93 | 20,171 | +0.47(+1.40%) |
Feb 27, 2020 | 34.47 | 34.95 | 33.38 | 33.46 | 28,901 | -1.57(-4.48%) |
Feb 26, 2020 | 35.18 | 35.93 | 34.39 | 35.03 | 12,542 | -0.04(-0.10%) |
Feb 25, 2020 | 36.56 | 36.56 | 34.83 | 35.07 | 18,045 | -1.08(-2.98%) |
Feb 24, 2020 | 36.61 | 36.66 | 35.74 | 36.14 | 45,429 | -1.45(-3.86%) |
Feb 21, 2020 | 38.19 | 38.19 | 37.32 | 37.59 | 15,856 | -0.55(-1.45%) |
Feb 20, 2020 | 38.30 | 38.30 | 37.45 | 38.14 | 6,440 | -0.13(-0.34%) |
Feb 19, 2020 | 38.40 | 38.51 | 38.23 | 38.27 | 11,341 | +0.18(+0.48%) |
Feb 18, 2020 | 37.76 | 38.18 | 37.76 | 38.09 | 7,864 | +0.32(+0.84%) |
Feb 14, 2020 | 37.67 | 38.14 | 37.67 | 37.77 | 7,928 | +0.02(+0.05%) |
Feb 13, 2020 | 38.08 | 38.08 | 37.70 | 37.76 | 8,433 | -0.58(-1.52%) |
Feb 12, 2020 | 38.39 | 38.58 | 37.90 | 38.34 | 11,898 | +0.31(+0.83%) |
Feb 11, 2020 | 38.52 | 38.52 | 37.69 | 38.02 | 21,051 | -0.09(-0.24%) |
Feb 10, 2020 | 37.37 | 38.14 | 37.37 | 38.11 | 20,346 | +0.92(+2.46%) |
Feb 07, 2020 | 37.48 | 37.48 | 36.99 | 37.20 | 5,720 | -0.32(-0.85%) |
Feb 06, 2020 | 37.60 | 37.79 | 37.38 | 37.52 | 7,830 | -0.02(-0.05%) |
Feb 05, 2020 | 37.52 | 37.87 | 37.32 | 37.54 | 12,528 | +0.51(+1.37%) |
Feb 04, 2020 | 36.86 | 37.32 | 36.83 | 37.03 | 27,397 | +0.75(+2.05%) |
Feb 03, 2020 | 35.29 | 36.28 | 35.29 | 36.28 | 18,744 | +1.02(+2.89%) |
Jan 31, 2020 | 35.79 | 35.79 | 34.92 | 35.26 | 16,659 | -0.53(-1.49%) |
Jan 30, 2020 | 36.25 | 36.47 | 35.45 | 35.80 | 12,673 | -0.49(-1.36%) |
Jan 29, 2020 | 36.69 | 36.88 | 36.29 | 36.29 | 11,616 | -0.17(-0.47%) |
Jan 28, 2020 | 36.25 | 36.70 | 36.25 | 36.46 | 14,822 | +0.24(+0.67%) |
Jan 27, 2020 | 35.67 | 36.44 | 35.10 | 36.22 | 38,179 | -0.01(-0.03%) |
Jan 24, 2020 | 38.02 | 38.02 | 35.96 | 36.23 | 35,726 | -1.34(-3.56%) |
Jan 23, 2020 | 37.77 | 37.88 | 36.92 | 37.57 | 20,424 | -0.34(-0.90%) |
Jan 22, 2020 | 38.13 | 38.29 | 37.90 | 37.91 | 8,615 | -0.08(-0.22%) |
Jan 21, 2020 | 38.06 | 38.36 | 38.00 | 38.00 | 13,710 | -0.08(-0.21%) |
Jan 17, 2020 | 38.20 | 38.65 | 38.02 | 38.08 | 51,482 | -0.05(-0.13%) |
Jan 16, 2020 | 38.01 | 38.29 | 38.01 | 38.13 | 10,633 | +0.57(+1.51%) |
Jan 15, 2020 | 37.21 | 37.73 | 37.21 | 37.56 | 12,585 | +0.33(+0.90%) |
Jan 14, 2020 | 36.37 | 37.55 | 35.93 | 37.23 | 24,397 | +1.05(+2.89%) |
Jan 13, 2020 | 37.09 | 37.09 | 35.86 | 36.18 | 94,740 | -0.87(-2.36%) |
Jan 10, 2020 | 37.35 | 37.72 | 37.03 | 37.05 | 10,035 | -0.12(-0.33%) |
Jan 09, 2020 | 37.56 | 37.64 | 37.17 | 37.18 | 44,549 | -0.12(-0.32%) |
Jan 08, 2020 | 36.71 | 37.30 | 36.56 | 37.30 | 87,459 | +0.36(+0.98%) |
Jan 07, 2020 | 36.72 | 37.16 | 36.31 | 36.94 | 27,288 | +0.30(+0.81%) |
Jan 06, 2020 | 36.44 | 36.68 | 35.59 | 36.64 | 35,413 | -0.07(-0.19%) |
Jan 03, 2020 | 36.77 | 37.11 | 34.48 | 36.71 | 108,183 | -0.57(-1.53%) |