Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.89 | 32.89 | 31.70 | 31.82 | 354,850 | -1.25(-3.78%) |
Mar 30, 2020 | 32.17 | 33.26 | 32.01 | 33.07 | 958,000 | +1.17(+3.67%) |
Mar 27, 2020 | 30.78 | 33.04 | 30.70 | 31.90 | 351,863 | +0.13(+0.42%) |
Mar 26, 2020 | 29.53 | 32.04 | 29.44 | 31.77 | 516,502 | +2.45(+8.34%) |
Mar 25, 2020 | 28.60 | 30.46 | 27.77 | 29.32 | 1,014,225 | +0.76(+2.67%) |
Mar 24, 2020 | 26.88 | 28.67 | 26.66 | 28.56 | 539,721 | +2.80(+10.87%) |
Mar 23, 2020 | 27.12 | 27.12 | 25.07 | 25.76 | 762,646 | -1.55(-5.68%) |
Mar 20, 2020 | 30.04 | 30.04 | 27.11 | 27.31 | 478,971 | -2.40(-8.09%) |
Mar 19, 2020 | 31.06 | 31.06 | 29.53 | 29.72 | 436,821 | -1.64(-5.23%) |
Mar 18, 2020 | 31.04 | 31.71 | 29.72 | 31.36 | 388,811 | -1.29(-3.95%) |
Mar 17, 2020 | 29.68 | 32.86 | 29.54 | 32.64 | 1,539,453 | +3.62(+12.48%) |
Mar 16, 2020 | 29.39 | 31.74 | 28.94 | 29.02 | 497,569 | -3.65(-11.17%) |
Mar 13, 2020 | 32.64 | 32.74 | 30.40 | 32.67 | 1,253,833 | +1.75(+5.64%) |
Mar 12, 2020 | 32.50 | 33.01 | 30.71 | 30.93 | 823,896 | -3.60(-10.44%) |
Mar 11, 2020 | 35.57 | 35.60 | 34.00 | 34.53 | 526,360 | -1.84(-5.06%) |
Mar 10, 2020 | 36.58 | 37.00 | 34.77 | 36.37 | 428,806 | +0.39(+1.07%) |
Mar 09, 2020 | 36.19 | 36.96 | 35.48 | 35.99 | 1,020,620 | -2.17(-5.68%) |
Mar 06, 2020 | 37.42 | 38.26 | 36.73 | 38.15 | 216,174 | -0.26(-0.68%) |
Mar 05, 2020 | 38.46 | 38.85 | 37.98 | 38.42 | 235,717 | -0.59(-1.51%) |
Mar 04, 2020 | 37.47 | 39.06 | 37.47 | 39.00 | 302,121 | +2.03(+5.50%) |
Mar 03, 2020 | 37.43 | 38.19 | 36.84 | 36.97 | 555,083 | -0.40(-1.08%) |
Mar 02, 2020 | 35.49 | 37.43 | 35.41 | 37.37 | 579,345 | +1.99(+5.63%) |
Feb 28, 2020 | 35.80 | 35.95 | 34.59 | 35.38 | 1,237,073 | -1.26(-3.45%) |
Feb 27, 2020 | 38.18 | 38.39 | 36.64 | 36.64 | 540,393 | -1.73(-4.50%) |
Feb 26, 2020 | 38.76 | 39.14 | 38.37 | 38.37 | 520,033 | -0.44(-1.13%) |
Feb 25, 2020 | 39.71 | 39.77 | 38.75 | 38.81 | 373,036 | -0.83(-2.10%) |
Feb 24, 2020 | 39.94 | 40.13 | 39.63 | 39.64 | 278,672 | -0.52(-1.29%) |
Feb 21, 2020 | 40.18 | 40.41 | 40.11 | 40.16 | 236,583 | -0.06(-0.15%) |
Feb 20, 2020 | 40.12 | 40.23 | 39.91 | 40.22 | 191,594 | +0.11(+0.26%) |
Feb 19, 2020 | 40.42 | 40.44 | 40.10 | 40.12 | 235,754 | -0.41(-1.02%) |
Feb 18, 2020 | 40.41 | 40.59 | 40.25 | 40.53 | 300,319 | +0.31(+0.76%) |
Feb 14, 2020 | 40.01 | 40.24 | 39.97 | 40.22 | 267,481 | +0.27(+0.68%) |
Feb 13, 2020 | 39.54 | 39.96 | 39.48 | 39.95 | 203,478 | +0.46(+1.15%) |
Feb 12, 2020 | 39.45 | 39.60 | 39.34 | 39.49 | 120,781 | +0.04(+0.09%) |
Feb 11, 2020 | 39.42 | 39.60 | 39.42 | 39.46 | 267,514 | +0.15(+0.38%) |
Feb 10, 2020 | 39.29 | 39.38 | 39.13 | 39.31 | 295,850 | +0.11(+0.27%) |
Feb 07, 2020 | 39.37 | 39.46 | 39.20 | 39.20 | 262,350 | -0.13(-0.33%) |
Feb 06, 2020 | 39.35 | 39.50 | 39.27 | 39.34 | 185,274 | +0.04(+0.09%) |
Feb 05, 2020 | 39.11 | 39.41 | 38.97 | 39.30 | 294,622 | +0.17(+0.43%) |
Feb 04, 2020 | 39.54 | 39.62 | 39.09 | 39.13 | 231,378 | -0.38(-0.95%) |
Feb 03, 2020 | 39.37 | 39.54 | 39.35 | 39.51 | 230,791 | +0.16(+0.40%) |
Jan 31, 2020 | 39.50 | 39.61 | 39.15 | 39.35 | 137,047 | -0.17(-0.42%) |
Jan 30, 2020 | 39.19 | 39.56 | 39.08 | 39.52 | 139,784 | +0.33(+0.85%) |
Jan 29, 2020 | 39.15 | 39.25 | 38.96 | 39.19 | 107,804 | +0.08(+0.20%) |
Jan 28, 2020 | 39.01 | 39.28 | 38.95 | 39.11 | 129,635 | +0.15(+0.38%) |
Jan 27, 2020 | 39.08 | 39.27 | 38.86 | 38.96 | 196,140 | -0.12(-0.31%) |
Jan 24, 2020 | 38.95 | 39.20 | 38.85 | 39.08 | 144,572 | +0.11(+0.29%) |
Jan 23, 2020 | 38.68 | 38.99 | 38.63 | 38.97 | 126,626 | +0.33(+0.86%) |
Jan 22, 2020 | 38.59 | 38.75 | 38.59 | 38.63 | 203,484 | +0.09(+0.23%) |
Jan 21, 2020 | 38.32 | 38.55 | 38.15 | 38.55 | 226,099 | +0.30(+0.78%) |
Jan 17, 2020 | 37.99 | 38.27 | 37.88 | 38.25 | 140,695 | +0.25(+0.67%) |
Jan 16, 2020 | 37.76 | 38.00 | 37.76 | 37.99 | 118,060 | +0.25(+0.65%) |
Jan 15, 2020 | 37.29 | 37.79 | 37.28 | 37.75 | 157,891 | +0.52(+1.39%) |
Jan 14, 2020 | 37.12 | 37.23 | 36.97 | 37.23 | 117,431 | +0.11(+0.31%) |
Jan 13, 2020 | 36.86 | 37.22 | 36.86 | 37.12 | 172,484 | +0.26(+0.71%) |
Jan 10, 2020 | 36.81 | 36.99 | 36.81 | 36.85 | 160,990 | +0.10(+0.26%) |
Jan 09, 2020 | 36.56 | 36.80 | 36.55 | 36.76 | 169,100 | +0.18(+0.48%) |
Jan 08, 2020 | 36.62 | 36.74 | 36.54 | 36.58 | 209,717 | -0.04(-0.10%) |
Jan 07, 2020 | 36.60 | 36.64 | 36.44 | 36.62 | 434,905 | -0.09(-0.24%) |
Jan 06, 2020 | 36.64 | 36.79 | 36.57 | 36.71 | 833,049 | +0.07(+0.19%) |
Jan 03, 2020 | 36.70 | 36.78 | 36.56 | 36.64 | 246,274 | +0.04(+0.10%) |