Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.06 | 42.83 | 40.15 | 40.57 | 48,523 | -1.94(-4.57%) |
Mar 30, 2020 | 40.15 | 46.18 | 39.96 | 42.51 | 266,770 | +2.67(+6.70%) |
Mar 27, 2020 | 39.84 | 39.84 | 39.84 | 39.84 | 215 | +0.03(+0.06%) |
Mar 26, 2020 | 39.65 | 39.98 | 39.65 | 39.81 | 2,292 | +0.20(+0.51%) |
Mar 25, 2020 | 39.65 | 39.65 | 39.61 | 39.61 | 213 | +1.43(+3.73%) |
Mar 24, 2020 | 39.60 | 39.80 | 38.19 | 38.19 | 45,270 | -1.78(-4.46%) |
Mar 23, 2020 | 39.95 | 39.97 | 39.95 | 39.97 | 290 | +0.40(+1.01%) |
Mar 20, 2020 | 39.40 | 39.57 | 39.40 | 39.57 | 753 | +0.25(+0.64%) |
Mar 19, 2020 | 39.28 | 39.52 | 39.03 | 39.32 | 12,079 | -0.19(-0.47%) |
Mar 18, 2020 | 39.80 | 39.80 | 39.49 | 39.50 | 1,028 | +0.01(+0.02%) |
Mar 17, 2020 | 39.23 | 39.70 | 39.23 | 39.49 | 1,125 | +0.13(+0.33%) |
Mar 16, 2020 | 39.37 | 39.37 | 39.37 | 39.37 | 335 | +0.43(+1.11%) |
Mar 13, 2020 | 38.53 | 39.29 | 38.53 | 38.93 | 17,434 | -0.28(-0.71%) |
Mar 12, 2020 | 38.92 | 39.27 | 38.92 | 39.21 | 12,019 | +0.00(+0.01%) |
Mar 11, 2020 | 38.92 | 39.29 | 38.89 | 39.21 | 2,979 | +0.08(+0.21%) |
Mar 10, 2020 | 39.26 | 39.26 | 39.12 | 39.12 | 410 | -0.09(-0.24%) |
Mar 09, 2020 | 39.34 | 39.34 | 39.13 | 39.21 | 1,212 | -0.35(-0.88%) |
Mar 06, 2020 | 39.69 | 39.69 | 39.56 | 39.56 | 645 | +0.16(+0.42%) |
Mar 05, 2020 | 39.52 | 39.52 | 39.40 | 39.40 | 2,171 | +0.02(+0.05%) |
Mar 04, 2020 | 39.31 | 39.38 | 39.31 | 39.38 | 450 | +0.15(+0.39%) |
Mar 03, 2020 | 39.23 | 39.23 | 39.23 | 39.23 | 138 | -0.14(-0.36%) |
Mar 02, 2020 | 39.37 | 39.37 | 39.37 | 39.37 | 31 | +0.11(+0.28%) |
Feb 28, 2020 | 39.26 | 39.26 | 39.26 | 39.26 | 538 | -0.19(-0.48%) |
Feb 27, 2020 | 39.71 | 39.71 | 39.45 | 39.45 | 919 | -0.27(-0.67%) |
Feb 26, 2020 | 39.59 | 39.76 | 39.59 | 39.72 | 496 | -0.09(-0.24%) |
Feb 25, 2020 | 40.13 | 40.13 | 39.81 | 39.81 | 443 | -0.37(-0.91%) |
Feb 24, 2020 | 40.28 | 40.28 | 40.18 | 40.18 | 596 | -0.10(-0.24%) |
Feb 21, 2020 | 40.28 | 40.28 | 40.28 | 40.28 | 107 | -0.10(-0.24%) |
Feb 20, 2020 | 40.37 | 40.37 | 40.37 | 40.37 | 79 | +0.06(+0.14%) |
Feb 19, 2020 | 40.46 | 40.46 | 40.32 | 40.32 | 3,584 | +0.10(+0.25%) |
Feb 18, 2020 | 40.22 | 40.22 | 40.22 | 40.22 | 125 | +0.16(+0.40%) |
Feb 14, 2020 | 40.19 | 40.19 | 40.05 | 40.05 | 430 | +0.01(+0.02%) |
Feb 13, 2020 | 40.04 | 40.04 | 40.04 | 40.04 | 97 | +0.00(+0.00%) |
Feb 12, 2020 | 40.04 | 40.04 | 40.04 | 40.04 | 9 | +0.03(+0.07%) |
Feb 11, 2020 | 40.02 | 40.02 | 40.02 | 40.02 | 35 | +0.01(+0.03%) |
Feb 10, 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 15 | +0.13(+0.31%) |
Feb 07, 2020 | 39.88 | 39.88 | 39.88 | 39.88 | 107 | -0.02(-0.05%) |
Feb 06, 2020 | 39.90 | 39.90 | 39.90 | 39.90 | 92 | +0.00(+0.01%) |
Feb 05, 2020 | 39.93 | 39.93 | 39.89 | 39.89 | 245 | +0.05(+0.13%) |
Feb 04, 2020 | 39.71 | 39.84 | 39.71 | 39.84 | 309 | -0.12(-0.30%) |
Feb 03, 2020 | 39.84 | 39.96 | 39.84 | 39.96 | 616 | +0.13(+0.33%) |
Jan 31, 2020 | 39.83 | 39.83 | 39.83 | 39.83 | 107 | -0.06(-0.14%) |
Jan 30, 2020 | 39.76 | 39.89 | 39.70 | 39.89 | 3,862 | +0.00(+0.01%) |
Jan 29, 2020 | 39.88 | 39.88 | 39.88 | 39.88 | 147 | +0.11(+0.27%) |
Jan 28, 2020 | 39.89 | 39.90 | 39.76 | 39.77 | 488 | +0.06(+0.16%) |
Jan 27, 2020 | 39.85 | 39.85 | 39.58 | 39.71 | 5,145 | -0.30(-0.75%) |
Jan 24, 2020 | 39.96 | 40.01 | 39.91 | 40.01 | 5,811 | -0.08(-0.20%) |
Jan 23, 2020 | 40.09 | 40.09 | 40.09 | 40.09 | 86 | -0.13(-0.33%) |
Jan 22, 2020 | 40.26 | 40.39 | 40.23 | 40.23 | 1,550 | -0.05(-0.12%) |
Jan 21, 2020 | 40.07 | 40.41 | 40.07 | 40.27 | 9,084 | -0.09(-0.23%) |
Jan 17, 2020 | 40.36 | 40.36 | 40.36 | 40.36 | 107 | +0.11(+0.28%) |
Jan 16, 2020 | 40.18 | 40.29 | 40.17 | 40.25 | 4,256 | +0.06(+0.15%) |
Jan 15, 2020 | 40.19 | 40.19 | 40.19 | 40.19 | 22 | +0.03(+0.08%) |
Jan 14, 2020 | 40.17 | 40.17 | 40.16 | 40.16 | 449 | +0.03(+0.07%) |
Jan 13, 2020 | 40.07 | 40.26 | 40.07 | 40.13 | 428 | +0.03(+0.07%) |
Jan 10, 2020 | 40.05 | 40.22 | 40.05 | 40.10 | 753 | -0.06(-0.14%) |
Jan 09, 2020 | 40.16 | 40.16 | 40.16 | 40.16 | 4 | -0.01(-0.02%) |
Jan 08, 2020 | 40.16 | 40.16 | 40.16 | 40.16 | 133 | +0.05(+0.13%) |
Jan 07, 2020 | 40.07 | 40.11 | 40.07 | 40.11 | 455 | -0.05(-0.13%) |
Jan 06, 2020 | 40.04 | 40.16 | 40.04 | 40.16 | 705 | +0.07(+0.17%) |
Jan 03, 2020 | 40.04 | 40.23 | 39.97 | 40.10 | 1,721 | +0.10(+0.26%) |