Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.08 | 31.83 | 30.08 | 31.79 | 369,510 | +1.32(+4.33%) |
Mar 30, 2020 | 29.54 | 30.73 | 28.99 | 30.47 | 261,772 | +1.20(+4.10%) |
Mar 27, 2020 | 28.67 | 30.47 | 28.32 | 29.27 | 226,180 | -0.69(-2.29%) |
Mar 26, 2020 | 28.65 | 31.35 | 28.37 | 29.96 | 294,594 | +1.35(+4.71%) |
Mar 25, 2020 | 30.06 | 30.54 | 28.05 | 28.61 | 323,515 | -1.51(-5.02%) |
Mar 24, 2020 | 28.67 | 30.94 | 28.23 | 30.12 | 335,356 | +2.84(+10.41%) |
Mar 23, 2020 | 28.81 | 29.53 | 26.59 | 27.28 | 380,530 | -1.63(-5.65%) |
Mar 20, 2020 | 27.57 | 30.13 | 26.96 | 28.91 | 590,485 | +0.75(+2.65%) |
Mar 19, 2020 | 28.51 | 30.68 | 27.63 | 28.17 | 431,413 | -0.78(-2.70%) |
Mar 18, 2020 | 30.95 | 32.54 | 27.61 | 28.95 | 347,942 | -3.84(-11.71%) |
Mar 17, 2020 | 29.37 | 33.04 | 27.64 | 32.79 | 490,902 | +3.93(+13.61%) |
Mar 16, 2020 | 31.26 | 31.26 | 28.73 | 28.86 | 393,877 | -4.60(-13.76%) |
Mar 13, 2020 | 31.24 | 33.58 | 30.05 | 33.47 | 361,922 | +3.81(+12.85%) |
Mar 12, 2020 | 30.26 | 31.21 | 29.03 | 29.66 | 336,360 | -3.72(-11.13%) |
Mar 11, 2020 | 34.12 | 34.68 | 33.03 | 33.37 | 231,923 | -1.82(-5.17%) |
Mar 10, 2020 | 35.69 | 35.93 | 33.28 | 35.19 | 280,974 | +0.45(+1.29%) |
Mar 09, 2020 | 32.84 | 34.88 | 32.78 | 34.74 | 411,641 | -0.48(-1.37%) |
Mar 06, 2020 | 33.91 | 35.36 | 33.91 | 35.22 | 336,402 | +0.46(+1.31%) |
Mar 05, 2020 | 34.85 | 35.41 | 34.04 | 34.77 | 407,474 | -1.29(-3.59%) |
Mar 04, 2020 | 34.97 | 36.20 | 34.59 | 36.06 | 220,577 | +1.72(+4.99%) |
Mar 03, 2020 | 35.33 | 35.91 | 34.16 | 34.34 | 221,425 | -1.09(-3.07%) |
Mar 02, 2020 | 33.56 | 35.47 | 33.46 | 35.43 | 197,276 | +1.87(+5.57%) |
Feb 28, 2020 | 34.47 | 34.52 | 33.15 | 33.56 | 344,522 | -1.71(-4.84%) |
Feb 27, 2020 | 35.95 | 36.81 | 35.24 | 35.27 | 265,728 | -1.41(-3.85%) |
Feb 26, 2020 | 37.08 | 37.35 | 36.53 | 36.68 | 151,536 | -0.18(-0.49%) |
Feb 25, 2020 | 38.00 | 38.03 | 36.73 | 36.86 | 167,255 | -1.18(-3.10%) |
Feb 24, 2020 | 38.06 | 38.41 | 37.71 | 38.04 | 138,677 | -0.87(-2.24%) |
Feb 21, 2020 | 39.02 | 39.03 | 38.61 | 38.91 | 212,629 | -0.11(-0.29%) |
Feb 20, 2020 | 38.76 | 39.30 | 38.59 | 39.03 | 174,976 | +0.09(+0.22%) |
Feb 19, 2020 | 38.94 | 39.25 | 38.68 | 38.94 | 196,635 | -0.01(-0.02%) |
Feb 18, 2020 | 39.25 | 39.73 | 38.79 | 38.95 | 268,986 | -0.31(-0.79%) |
Feb 14, 2020 | 38.72 | 39.34 | 38.62 | 39.26 | 194,417 | +0.64(+1.65%) |
Feb 13, 2020 | 37.67 | 38.72 | 37.67 | 38.62 | 392,314 | +0.84(+2.21%) |
Feb 12, 2020 | 38.15 | 38.15 | 37.53 | 37.78 | 168,674 | -0.16(-0.43%) |
Feb 11, 2020 | 37.87 | 38.12 | 37.72 | 37.95 | 114,662 | +0.22(+0.57%) |
Feb 10, 2020 | 37.79 | 38.05 | 37.43 | 37.73 | 145,815 | -0.19(-0.50%) |
Feb 07, 2020 | 39.21 | 39.21 | 37.78 | 37.92 | 167,969 | -1.44(-3.66%) |
Feb 06, 2020 | 39.50 | 39.85 | 38.79 | 39.36 | 241,886 | +0.38(+0.97%) |
Feb 05, 2020 | 38.31 | 39.00 | 38.14 | 38.98 | 168,992 | +1.14(+3.01%) |
Feb 04, 2020 | 37.83 | 38.06 | 37.66 | 37.84 | 133,304 | +0.35(+0.94%) |
Feb 03, 2020 | 37.40 | 37.78 | 37.24 | 37.49 | 182,814 | +0.41(+1.12%) |
Jan 31, 2020 | 37.34 | 37.59 | 37.01 | 37.08 | 174,233 | -0.57(-1.51%) |
Jan 30, 2020 | 37.28 | 37.70 | 37.07 | 37.65 | 124,260 | +0.09(+0.23%) |
Jan 29, 2020 | 37.47 | 37.92 | 37.30 | 37.56 | 177,645 | +0.04(+0.11%) |
Jan 28, 2020 | 37.31 | 37.76 | 37.31 | 37.52 | 126,859 | +0.40(+1.07%) |
Jan 27, 2020 | 36.81 | 37.43 | 36.81 | 37.12 | 118,767 | -0.26(-0.69%) |
Jan 24, 2020 | 38.22 | 38.22 | 37.15 | 37.38 | 117,392 | -0.84(-2.19%) |
Jan 23, 2020 | 38.09 | 38.22 | 37.70 | 38.22 | 227,521 | -0.03(-0.09%) |
Jan 22, 2020 | 38.20 | 38.46 | 38.09 | 38.25 | 93,221 | +0.16(+0.41%) |
Jan 21, 2020 | 38.27 | 38.65 | 37.97 | 38.09 | 113,947 | -0.36(-0.94%) |
Jan 17, 2020 | 38.62 | 38.91 | 38.22 | 38.46 | 127,020 | +0.21(+0.54%) |
Jan 16, 2020 | 37.74 | 38.37 | 37.62 | 38.25 | 110,755 | +0.76(+2.02%) |
Jan 15, 2020 | 37.49 | 37.90 | 37.22 | 37.49 | 141,038 | -0.19(-0.50%) |
Jan 14, 2020 | 37.28 | 37.78 | 37.04 | 37.68 | 144,764 | +0.47(+1.25%) |
Jan 13, 2020 | 37.11 | 37.23 | 36.92 | 37.22 | 100,778 | +0.02(+0.05%) |
Jan 10, 2020 | 37.62 | 37.63 | 37.05 | 37.20 | 108,228 | -0.47(-1.26%) |
Jan 09, 2020 | 37.75 | 38.03 | 37.64 | 37.67 | 144,241 | +0.11(+0.30%) |
Jan 08, 2020 | 37.38 | 37.90 | 37.38 | 37.56 | 156,420 | +0.17(+0.46%) |
Jan 07, 2020 | 37.96 | 38.10 | 37.36 | 37.39 | 205,329 | -0.69(-1.81%) |
Jan 06, 2020 | 37.90 | 38.23 | 37.55 | 38.08 | 182,295 | -0.27(-0.70%) |
Jan 03, 2020 | 37.70 | 38.47 | 37.67 | 38.34 | 222,141 | +0.22(+0.57%) |