Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.09 | 33.44 | 32.42 | 32.56 | 165,839 | -0.44(-1.34%) |
Mar 30, 2020 | 32.11 | 33.09 | 32.11 | 33.00 | 142,413 | +1.07(+3.34%) |
Mar 27, 2020 | 32.31 | 32.94 | 31.92 | 31.94 | 180,367 | -1.49(-4.46%) |
Mar 26, 2020 | 31.63 | 33.46 | 31.63 | 33.43 | 275,539 | +2.14(+6.83%) |
Mar 25, 2020 | 31.58 | 32.64 | 30.71 | 31.29 | 305,887 | +0.05(+0.15%) |
Mar 24, 2020 | 30.41 | 31.31 | 30.26 | 31.25 | 390,429 | +2.31(+7.98%) |
Mar 23, 2020 | 28.84 | 29.44 | 27.99 | 28.94 | 395,516 | -0.14(-0.48%) |
Mar 20, 2020 | 30.68 | 30.81 | 29.02 | 29.08 | 274,414 | -1.06(-3.52%) |
Mar 19, 2020 | 29.33 | 30.92 | 29.02 | 30.14 | 351,148 | +0.13(+0.44%) |
Mar 18, 2020 | 29.23 | 30.65 | 28.64 | 30.01 | 549,139 | -1.27(-4.05%) |
Mar 17, 2020 | 29.65 | 31.27 | 28.87 | 31.27 | 212,578 | +2.29(+7.89%) |
Mar 16, 2020 | 29.99 | 31.36 | 28.99 | 28.99 | 304,471 | -3.99(-12.10%) |
Mar 13, 2020 | 32.25 | 33.29 | 30.44 | 32.98 | 259,545 | +2.79(+9.25%) |
Mar 12, 2020 | 31.35 | 32.33 | 30.18 | 30.18 | 421,302 | -3.58(-10.61%) |
Mar 11, 2020 | 34.53 | 34.63 | 33.31 | 33.77 | 171,468 | -1.64(-4.63%) |
Mar 10, 2020 | 34.79 | 35.41 | 33.67 | 35.41 | 202,088 | +1.75(+5.19%) |
Mar 09, 2020 | 33.52 | 34.98 | 32.72 | 33.66 | 238,996 | -2.67(-7.35%) |
Mar 06, 2020 | 35.75 | 36.50 | 35.58 | 36.33 | 131,522 | -0.66(-1.78%) |
Mar 05, 2020 | 37.04 | 37.68 | 36.72 | 36.99 | 120,009 | -1.03(-2.72%) |
Mar 04, 2020 | 37.26 | 38.03 | 36.88 | 38.02 | 103,829 | +1.39(+3.80%) |
Mar 03, 2020 | 37.79 | 38.23 | 36.28 | 36.63 | 242,013 | -1.09(-2.89%) |
Mar 02, 2020 | 36.52 | 37.72 | 36.07 | 37.72 | 249,327 | +1.41(+3.88%) |
Feb 28, 2020 | 35.10 | 36.54 | 34.96 | 36.31 | 343,947 | -0.08(-0.23%) |
Feb 27, 2020 | 37.38 | 37.79 | 36.39 | 36.39 | 362,940 | -1.85(-4.83%) |
Feb 26, 2020 | 38.46 | 38.92 | 38.11 | 38.24 | 196,326 | +0.13(+0.34%) |
Feb 25, 2020 | 39.51 | 39.52 | 38.02 | 38.11 | 238,106 | -1.02(-2.62%) |
Feb 24, 2020 | 39.07 | 39.68 | 39.04 | 39.14 | 613,770 | -1.55(-3.80%) |
Feb 21, 2020 | 41.20 | 41.23 | 40.56 | 40.69 | 228,277 | -0.71(-1.72%) |
Feb 20, 2020 | 41.64 | 41.64 | 40.95 | 41.40 | 70,750 | -0.31(-0.74%) |
Feb 19, 2020 | 41.62 | 41.72 | 41.61 | 41.71 | 58,772 | +0.32(+0.77%) |
Feb 18, 2020 | 41.36 | 41.42 | 41.20 | 41.39 | 49,748 | -0.27(-0.64%) |
Feb 14, 2020 | 41.99 | 41.99 | 41.49 | 41.65 | 111,624 | -0.29(-0.70%) |
Feb 13, 2020 | 41.89 | 42.07 | 41.75 | 41.95 | 65,124 | -0.36(-0.84%) |
Feb 12, 2020 | 42.10 | 42.33 | 42.07 | 42.30 | 143,422 | +0.47(+1.11%) |
Feb 11, 2020 | 42.01 | 42.08 | 41.70 | 41.84 | 114,218 | +0.20(+0.48%) |
Feb 10, 2020 | 41.16 | 41.64 | 41.00 | 41.64 | 121,240 | +0.32(+0.77%) |
Feb 07, 2020 | 41.65 | 41.65 | 41.25 | 41.32 | 219,859 | -0.46(-1.09%) |
Feb 06, 2020 | 41.76 | 41.81 | 41.53 | 41.77 | 84,311 | +0.24(+0.57%) |
Feb 05, 2020 | 41.54 | 41.64 | 41.27 | 41.54 | 550,439 | +0.59(+1.43%) |
Feb 04, 2020 | 40.67 | 40.99 | 40.65 | 40.95 | 87,623 | +0.87(+2.17%) |
Feb 03, 2020 | 39.81 | 40.23 | 39.76 | 40.08 | 48,328 | +0.37(+0.92%) |
Jan 31, 2020 | 40.46 | 40.46 | 39.55 | 39.72 | 107,360 | -0.74(-1.83%) |
Jan 30, 2020 | 40.25 | 40.49 | 39.92 | 40.46 | 133,188 | +0.02(+0.05%) |
Jan 29, 2020 | 40.82 | 40.89 | 40.44 | 40.44 | 60,027 | -0.31(-0.76%) |
Jan 28, 2020 | 40.41 | 40.82 | 40.34 | 40.75 | 230,051 | +0.63(+1.58%) |
Jan 27, 2020 | 40.36 | 40.38 | 40.04 | 40.12 | 265,914 | -0.98(-2.39%) |
Jan 24, 2020 | 41.54 | 41.64 | 40.97 | 41.10 | 79,481 | -0.16(-0.38%) |
Jan 23, 2020 | 41.09 | 41.25 | 40.87 | 41.25 | 70,205 | +0.15(+0.37%) |
Jan 22, 2020 | 41.01 | 41.27 | 41.00 | 41.10 | 146,751 | +0.33(+0.82%) |
Jan 21, 2020 | 40.67 | 40.88 | 40.67 | 40.77 | 95,433 | -0.02(-0.04%) |
Jan 17, 2020 | 40.71 | 40.79 | 40.52 | 40.79 | 180,391 | +0.26(+0.63%) |
Jan 16, 2020 | 40.18 | 40.57 | 40.18 | 40.53 | 176,143 | +0.59(+1.47%) |
Jan 15, 2020 | 40.12 | 40.18 | 39.87 | 39.94 | 84,670 | -0.15(-0.38%) |
Jan 14, 2020 | 40.15 | 40.31 | 40.07 | 40.10 | 172,377 | -0.11(-0.28%) |
Jan 13, 2020 | 39.98 | 40.21 | 39.93 | 40.21 | 124,027 | +0.37(+0.92%) |
Jan 10, 2020 | 40.09 | 40.14 | 39.80 | 39.84 | 349,632 | -0.12(-0.30%) |
Jan 09, 2020 | 39.96 | 40.02 | 39.74 | 39.96 | 89,025 | +0.25(+0.64%) |
Jan 08, 2020 | 39.54 | 39.88 | 39.45 | 39.71 | 129,286 | +0.20(+0.52%) |
Jan 07, 2020 | 39.56 | 39.67 | 39.43 | 39.50 | 93,378 | +0.00(+0.00%) |
Jan 06, 2020 | 39.24 | 39.50 | 39.15 | 39.50 | 151,777 | -0.10(-0.25%) |
Jan 03, 2020 | 39.49 | 39.74 | 39.49 | 39.61 | 136,551 | -0.43(-1.07%) |