Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.59 | 34.89 | 34.02 | 34.45 | 65,406 | -0.12(-0.36%) |
Mar 30, 2020 | 33.40 | 34.66 | 33.40 | 34.57 | 137,661 | +1.26(+3.78%) |
Mar 27, 2020 | 33.00 | 33.94 | 32.85 | 33.31 | 98,427 | -0.63(-1.86%) |
Mar 26, 2020 | 32.63 | 34.41 | 32.63 | 33.94 | 88,519 | +1.65(+5.12%) |
Mar 25, 2020 | 32.38 | 33.28 | 31.85 | 32.29 | 625,896 | +0.24(+0.75%) |
Mar 24, 2020 | 31.91 | 32.51 | 31.40 | 32.05 | 100,160 | +1.91(+6.34%) |
Mar 23, 2020 | 30.57 | 30.87 | 29.37 | 30.14 | 134,659 | -0.36(-1.18%) |
Mar 20, 2020 | 31.92 | 32.64 | 30.34 | 30.50 | 129,502 | -0.91(-2.88%) |
Mar 19, 2020 | 30.38 | 31.74 | 29.84 | 31.41 | 101,953 | +0.97(+3.19%) |
Mar 18, 2020 | 30.66 | 31.73 | 28.87 | 30.43 | 66,641 | -1.87(-5.78%) |
Mar 17, 2020 | 31.23 | 33.06 | 30.41 | 32.30 | 667,822 | +1.68(+5.48%) |
Mar 16, 2020 | 31.44 | 32.67 | 30.42 | 30.63 | 171,311 | -4.14(-11.90%) |
Mar 13, 2020 | 34.43 | 34.77 | 32.25 | 34.76 | 68,004 | +1.96(+5.98%) |
Mar 12, 2020 | 33.14 | 34.44 | 32.59 | 32.80 | 194,094 | -2.85(-7.99%) |
Mar 11, 2020 | 36.34 | 36.83 | 35.26 | 35.65 | 78,694 | -1.71(-4.57%) |
Mar 10, 2020 | 37.66 | 37.78 | 35.56 | 37.35 | 554,229 | +0.95(+2.62%) |
Mar 09, 2020 | 36.36 | 37.52 | 36.11 | 36.40 | 69,346 | -2.79(-7.12%) |
Mar 06, 2020 | 39.30 | 39.74 | 38.32 | 39.19 | 131,811 | -1.25(-3.09%) |
Mar 05, 2020 | 40.54 | 41.08 | 40.08 | 40.44 | 588,786 | -0.88(-2.12%) |
Mar 04, 2020 | 40.59 | 41.40 | 40.02 | 41.32 | 98,801 | +1.64(+4.13%) |
Mar 03, 2020 | 40.72 | 41.33 | 39.12 | 39.68 | 118,204 | -1.00(-2.46%) |
Mar 02, 2020 | 39.59 | 40.68 | 38.92 | 40.68 | 154,219 | +1.40(+3.57%) |
Feb 28, 2020 | 38.32 | 39.29 | 37.98 | 39.28 | 75,980 | -0.41(-1.03%) |
Feb 27, 2020 | 40.72 | 41.25 | 39.67 | 39.69 | 153,048 | -1.95(-4.69%) |
Feb 26, 2020 | 42.14 | 42.53 | 41.24 | 41.64 | 162,886 | -0.38(-0.91%) |
Feb 25, 2020 | 43.35 | 43.44 | 41.97 | 42.02 | 98,195 | -0.73(-1.72%) |
Feb 24, 2020 | 43.11 | 43.38 | 42.55 | 42.76 | 58,551 | -1.39(-3.15%) |
Feb 21, 2020 | 44.24 | 44.41 | 43.98 | 44.15 | 184,808 | -0.12(-0.28%) |
Feb 20, 2020 | 44.26 | 44.28 | 43.76 | 44.27 | 31,288 | -0.02(-0.04%) |
Feb 19, 2020 | 44.16 | 44.38 | 44.05 | 44.29 | 157,814 | +0.16(+0.37%) |
Feb 18, 2020 | 44.45 | 44.66 | 43.98 | 44.13 | 84,321 | -0.37(-0.84%) |
Feb 14, 2020 | 44.55 | 44.62 | 44.18 | 44.50 | 17,945 | +0.03(+0.06%) |
Feb 13, 2020 | 44.74 | 44.75 | 44.40 | 44.47 | 56,473 | -0.43(-0.96%) |
Feb 12, 2020 | 45.26 | 45.26 | 44.87 | 44.90 | 38,712 | -0.09(-0.19%) |
Feb 11, 2020 | 45.23 | 45.33 | 44.86 | 44.99 | 111,867 | -0.08(-0.17%) |
Feb 10, 2020 | 44.50 | 45.10 | 44.32 | 45.06 | 32,322 | +0.33(+0.75%) |
Feb 07, 2020 | 44.83 | 44.93 | 44.49 | 44.73 | 70,208 | -0.48(-1.05%) |
Feb 06, 2020 | 45.40 | 45.40 | 44.90 | 45.20 | 57,896 | +0.07(+0.15%) |
Feb 05, 2020 | 44.96 | 45.50 | 44.95 | 45.14 | 94,748 | +0.41(+0.92%) |
Feb 04, 2020 | 44.59 | 44.85 | 44.34 | 44.73 | 100,553 | +0.63(+1.43%) |
Feb 03, 2020 | 43.69 | 44.28 | 43.49 | 44.10 | 530,287 | +0.83(+1.92%) |
Jan 31, 2020 | 43.52 | 43.52 | 43.09 | 43.27 | 32,008 | -0.37(-0.85%) |
Jan 30, 2020 | 43.61 | 43.95 | 43.25 | 43.64 | 363,646 | -0.32(-0.74%) |
Jan 29, 2020 | 43.95 | 44.23 | 43.94 | 43.97 | 19,637 | +0.08(+0.17%) |
Jan 28, 2020 | 43.78 | 44.03 | 43.67 | 43.89 | 70,531 | +0.33(+0.77%) |
Jan 27, 2020 | 42.94 | 43.75 | 42.92 | 43.56 | 35,787 | -0.32(-0.72%) |
Jan 24, 2020 | 45.20 | 45.20 | 43.68 | 43.87 | 55,726 | -1.13(-2.51%) |
Jan 23, 2020 | 45.00 | 45.08 | 44.70 | 45.00 | 40,925 | -0.23(-0.51%) |
Jan 22, 2020 | 45.36 | 45.58 | 45.12 | 45.23 | 63,091 | -0.03(-0.06%) |
Jan 21, 2020 | 44.90 | 45.40 | 44.90 | 45.26 | 33,542 | +0.22(+0.49%) |
Jan 17, 2020 | 45.80 | 45.80 | 45.01 | 45.04 | 60,133 | -0.61(-1.34%) |
Jan 16, 2020 | 45.54 | 45.85 | 45.26 | 45.65 | 255,832 | +0.40(+0.88%) |
Jan 15, 2020 | 44.68 | 45.45 | 44.68 | 45.25 | 94,175 | +0.19(+0.42%) |
Jan 14, 2020 | 44.02 | 45.17 | 43.85 | 45.06 | 87,730 | +1.15(+2.63%) |
Jan 13, 2020 | 43.80 | 43.93 | 43.16 | 43.91 | 39,074 | +0.39(+0.90%) |
Jan 10, 2020 | 42.96 | 43.69 | 42.96 | 43.52 | 48,484 | +0.71(+1.67%) |
Jan 09, 2020 | 42.77 | 42.97 | 42.74 | 42.80 | 65,746 | +0.17(+0.40%) |
Jan 08, 2020 | 42.75 | 42.94 | 42.60 | 42.63 | 46,955 | -0.26(-0.60%) |
Jan 07, 2020 | 42.65 | 43.08 | 42.62 | 42.89 | 32,044 | -0.03(-0.07%) |
Jan 06, 2020 | 42.46 | 42.92 | 42.26 | 42.92 | 50,706 | +0.12(+0.29%) |
Jan 03, 2020 | 42.94 | 43.21 | 42.62 | 42.79 | 47,435 | -0.61(-1.40%) |