Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.88 | 36.27 | 34.61 | 35.97 | 60,542 | +0.99(+2.84%) |
Mar 30, 2020 | 33.33 | 35.28 | 33.24 | 34.97 | 43,405 | +1.53(+4.57%) |
Mar 27, 2020 | 33.83 | 34.46 | 33.23 | 33.45 | 64,797 | -1.51(-4.32%) |
Mar 26, 2020 | 34.14 | 35.08 | 33.87 | 34.96 | 46,482 | +2.00(+6.07%) |
Mar 25, 2020 | 34.04 | 35.73 | 32.68 | 32.95 | 46,572 | -0.91(-2.69%) |
Mar 24, 2020 | 32.98 | 34.24 | 31.73 | 33.87 | 87,755 | +2.50(+7.98%) |
Mar 23, 2020 | 30.25 | 31.76 | 28.25 | 31.36 | 80,005 | +1.16(+3.85%) |
Mar 20, 2020 | 31.25 | 33.14 | 29.82 | 30.20 | 123,216 | -0.99(-3.18%) |
Mar 19, 2020 | 29.84 | 31.69 | 29.81 | 31.19 | 84,823 | +1.60(+5.40%) |
Mar 18, 2020 | 33.51 | 34.04 | 29.49 | 29.59 | 111,309 | -5.92(-16.68%) |
Mar 17, 2020 | 33.38 | 35.61 | 32.08 | 35.52 | 107,891 | +2.48(+7.52%) |
Mar 16, 2020 | 34.26 | 34.26 | 32.41 | 33.03 | 81,169 | -1.18(-3.45%) |
Mar 13, 2020 | 34.15 | 35.06 | 32.56 | 34.21 | 64,350 | +2.22(+6.93%) |
Mar 12, 2020 | 32.84 | 33.88 | 31.72 | 32.00 | 77,830 | -3.36(-9.50%) |
Mar 11, 2020 | 36.21 | 36.38 | 34.60 | 35.36 | 81,923 | -1.64(-4.44%) |
Mar 10, 2020 | 37.71 | 38.48 | 36.07 | 37.00 | 36,746 | +0.21(+0.56%) |
Mar 09, 2020 | 37.84 | 37.94 | 36.14 | 36.80 | 43,235 | -2.99(-7.52%) |
Mar 06, 2020 | 37.08 | 39.97 | 36.44 | 39.79 | 53,494 | +0.88(+2.27%) |
Mar 05, 2020 | 38.96 | 40.19 | 38.18 | 38.91 | 42,344 | -0.72(-1.83%) |
Mar 04, 2020 | 38.32 | 39.66 | 38.32 | 39.63 | 21,235 | +1.30(+3.40%) |
Mar 03, 2020 | 38.46 | 38.94 | 37.78 | 38.32 | 21,749 | -0.15(-0.39%) |
Mar 02, 2020 | 37.88 | 38.48 | 37.62 | 38.48 | 39,486 | +0.48(+1.27%) |
Feb 28, 2020 | 38.35 | 38.42 | 37.09 | 37.99 | 63,342 | -0.99(-2.54%) |
Feb 27, 2020 | 39.50 | 40.19 | 38.70 | 38.99 | 28,148 | -1.10(-2.74%) |
Feb 26, 2020 | 40.24 | 40.76 | 39.51 | 40.08 | 29,868 | -0.23(-0.58%) |
Feb 25, 2020 | 40.67 | 41.47 | 39.76 | 40.32 | 23,386 | -0.30(-0.75%) |
Feb 24, 2020 | 40.10 | 40.91 | 39.40 | 40.62 | 18,649 | -0.48(-1.17%) |
Feb 21, 2020 | 40.92 | 41.26 | 40.72 | 41.10 | 24,173 | +0.25(+0.61%) |
Feb 20, 2020 | 41.00 | 41.74 | 40.33 | 40.85 | 24,476 | -0.40(-0.97%) |
Feb 19, 2020 | 41.47 | 41.64 | 41.20 | 41.26 | 34,669 | -0.14(-0.34%) |
Feb 18, 2020 | 42.48 | 42.73 | 41.32 | 41.40 | 35,525 | -1.20(-2.81%) |
Feb 14, 2020 | 41.19 | 42.65 | 41.19 | 42.59 | 47,749 | +1.46(+3.55%) |
Feb 13, 2020 | 40.58 | 41.30 | 40.42 | 41.13 | 39,880 | +0.44(+1.09%) |
Feb 12, 2020 | 40.99 | 40.99 | 40.39 | 40.69 | 36,545 | -0.69(-1.67%) |
Feb 11, 2020 | 41.57 | 41.91 | 41.15 | 41.38 | 18,783 | -0.10(-0.24%) |
Feb 10, 2020 | 40.94 | 41.78 | 40.82 | 41.48 | 35,189 | +0.41(+0.99%) |
Feb 07, 2020 | 40.86 | 41.19 | 40.74 | 41.07 | 48,313 | +0.10(+0.24%) |
Feb 06, 2020 | 40.88 | 41.10 | 40.65 | 40.97 | 28,217 | +0.10(+0.24%) |
Feb 05, 2020 | 40.44 | 41.11 | 40.37 | 40.87 | 30,821 | +0.66(+1.65%) |
Feb 04, 2020 | 40.17 | 40.41 | 39.94 | 40.21 | 29,268 | +0.35(+0.89%) |
Feb 03, 2020 | 39.54 | 40.16 | 39.31 | 39.86 | 49,438 | +0.64(+1.63%) |
Jan 31, 2020 | 39.39 | 39.67 | 39.01 | 39.22 | 37,702 | -0.33(-0.83%) |
Jan 30, 2020 | 39.08 | 39.65 | 39.05 | 39.55 | 23,233 | +0.31(+0.79%) |
Jan 29, 2020 | 39.87 | 40.55 | 39.16 | 39.24 | 25,880 | -0.64(-1.60%) |
Jan 28, 2020 | 40.07 | 40.51 | 39.76 | 39.87 | 26,063 | +0.11(+0.27%) |
Jan 27, 2020 | 40.08 | 40.56 | 39.63 | 39.77 | 49,630 | -0.67(-1.66%) |
Jan 24, 2020 | 41.25 | 41.49 | 40.37 | 40.44 | 29,575 | -0.72(-1.74%) |
Jan 23, 2020 | 40.70 | 41.23 | 40.27 | 41.16 | 44,247 | +0.21(+0.52%) |
Jan 22, 2020 | 41.74 | 41.74 | 40.93 | 40.95 | 24,070 | -0.59(-1.43%) |
Jan 21, 2020 | 40.61 | 41.76 | 40.45 | 41.54 | 67,874 | +0.82(+2.02%) |
Jan 17, 2020 | 40.79 | 41.47 | 40.71 | 40.71 | 37,590 | -0.01(-0.02%) |
Jan 16, 2020 | 40.37 | 40.90 | 40.33 | 40.72 | 39,374 | +0.56(+1.39%) |
Jan 15, 2020 | 40.09 | 41.18 | 39.74 | 40.17 | 51,342 | +0.08(+0.20%) |
Jan 14, 2020 | 39.13 | 40.74 | 39.09 | 40.09 | 60,215 | +1.33(+3.43%) |
Jan 13, 2020 | 38.39 | 38.99 | 38.39 | 38.76 | 26,189 | +0.22(+0.57%) |
Jan 10, 2020 | 38.85 | 39.25 | 38.20 | 38.54 | 34,993 | -0.31(-0.80%) |
Jan 09, 2020 | 39.33 | 39.33 | 38.72 | 38.85 | 32,961 | -0.13(-0.34%) |
Jan 08, 2020 | 39.46 | 39.75 | 38.72 | 38.98 | 35,891 | -0.52(-1.32%) |
Jan 07, 2020 | 40.04 | 40.32 | 39.34 | 39.50 | 36,929 | -0.66(-1.63%) |
Jan 06, 2020 | 40.03 | 40.50 | 40.02 | 40.16 | 44,550 | -0.11(-0.26%) |
Jan 03, 2020 | 39.83 | 40.71 | 39.60 | 40.26 | 52,942 | +0.14(+0.35%) |