Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.91 | 32.09 | 30.60 | 31.84 | 1,015,692 | +0.78(+2.51%) |
Mar 30, 2020 | 31.82 | 31.98 | 30.97 | 31.06 | 856,868 | -0.50(-1.58%) |
Mar 27, 2020 | 31.36 | 32.19 | 30.53 | 31.56 | 824,400 | -0.77(-2.38%) |
Mar 26, 2020 | 31.23 | 32.74 | 31.23 | 32.33 | 1,100,788 | +0.74(+2.34%) |
Mar 25, 2020 | 31.73 | 32.84 | 31.22 | 31.59 | 1,096,422 | -0.27(-0.85%) |
Mar 24, 2020 | 30.95 | 32.00 | 30.64 | 31.86 | 907,589 | +1.58(+5.22%) |
Mar 23, 2020 | 29.38 | 30.58 | 28.67 | 30.28 | 919,983 | +1.40(+4.85%) |
Mar 20, 2020 | 28.44 | 29.86 | 28.01 | 28.88 | 1,019,200 | +0.68(+2.41%) |
Mar 19, 2020 | 27.59 | 29.10 | 26.60 | 28.20 | 993,909 | +0.37(+1.33%) |
Mar 18, 2020 | 26.62 | 28.17 | 26.04 | 27.83 | 1,556,452 | -0.49(-1.73%) |
Mar 17, 2020 | 28.87 | 29.17 | 27.72 | 28.32 | 1,467,228 | -0.10(-0.35%) |
Mar 16, 2020 | 28.50 | 30.05 | 27.22 | 28.42 | 1,291,503 | -3.08(-9.78%) |
Mar 13, 2020 | 31.32 | 31.50 | 29.75 | 31.50 | 954,300 | +1.99(+6.74%) |
Mar 12, 2020 | 30.44 | 30.53 | 28.51 | 29.51 | 1,521,459 | -2.35(-7.38%) |
Mar 11, 2020 | 31.57 | 32.13 | 31.40 | 31.86 | 844,248 | -0.87(-2.66%) |
Mar 10, 2020 | 31.13 | 32.81 | 30.94 | 32.73 | 1,040,584 | +2.22(+7.28%) |
Mar 09, 2020 | 30.66 | 31.25 | 30.15 | 30.51 | 1,204,863 | -1.55(-4.83%) |
Mar 06, 2020 | 31.58 | 32.62 | 31.45 | 32.06 | 869,700 | -0.62(-1.90%) |
Mar 05, 2020 | 32.68 | 33.44 | 32.47 | 32.68 | 1,267,044 | -0.69(-2.07%) |
Mar 04, 2020 | 33.51 | 33.57 | 32.85 | 33.37 | 627,913 | +0.35(+1.06%) |
Mar 03, 2020 | 33.55 | 33.74 | 32.74 | 33.02 | 884,495 | -0.53(-1.58%) |
Mar 02, 2020 | 33.00 | 33.79 | 32.28 | 33.55 | 1,157,496 | +0.80(+2.44%) |
Feb 28, 2020 | 31.80 | 32.87 | 31.36 | 32.75 | 917,900 | -0.02(-0.06%) |
Feb 27, 2020 | 34.01 | 34.01 | 32.16 | 32.77 | 983,149 | -1.37(-4.01%) |
Feb 26, 2020 | 33.34 | 36.71 | 33.24 | 34.14 | 984,568 | -1.19(-3.37%) |
Feb 25, 2020 | 36.47 | 36.47 | 35.02 | 35.33 | 822,405 | -0.56(-1.56%) |
Feb 24, 2020 | 35.10 | 36.21 | 34.56 | 35.89 | 595,769 | -1.11(-3.00%) |
Feb 21, 2020 | 37.95 | 37.95 | 36.62 | 37.00 | 723,600 | -0.93(-2.45%) |
Feb 20, 2020 | 38.24 | 38.85 | 37.72 | 37.93 | 497,250 | -0.19(-0.50%) |
Feb 19, 2020 | 37.63 | 38.54 | 37.40 | 38.12 | 717,431 | +0.72(+1.93%) |
Feb 18, 2020 | 38.54 | 38.60 | 36.78 | 37.40 | 783,082 | -1.49(-3.83%) |
Feb 14, 2020 | 39.30 | 39.30 | 38.62 | 38.89 | 550,800 | -0.49(-1.24%) |
Feb 13, 2020 | 39.79 | 39.81 | 39.02 | 39.38 | 526,257 | -1.21(-2.98%) |
Feb 12, 2020 | 39.92 | 40.87 | 39.92 | 40.59 | 363,293 | +1.03(+2.60%) |
Feb 11, 2020 | 39.89 | 40.75 | 39.36 | 39.56 | 396,486 | +0.16(+0.41%) |
Feb 10, 2020 | 40.00 | 40.00 | 39.05 | 39.40 | 357,893 | -0.60(-1.50%) |
Feb 07, 2020 | 40.60 | 40.60 | 39.39 | 40.00 | 264,200 | -0.58(-1.43%) |
Feb 06, 2020 | 40.82 | 40.98 | 39.88 | 40.58 | 326,370 | +0.38(+0.95%) |
Feb 05, 2020 | 41.59 | 41.60 | 40.02 | 40.20 | 503,213 | -0.60(-1.47%) |
Feb 04, 2020 | 40.69 | 41.45 | 40.46 | 40.80 | 739,018 | +1.17(+2.95%) |
Feb 03, 2020 | 39.02 | 40.28 | 38.89 | 39.63 | 435,099 | +0.89(+2.30%) |
Jan 31, 2020 | 39.02 | 39.02 | 37.97 | 38.74 | 857,600 | -0.78(-1.97%) |
Jan 30, 2020 | 39.43 | 40.21 | 38.67 | 39.52 | 489,967 | -0.74(-1.84%) |
Jan 29, 2020 | 40.74 | 40.79 | 39.93 | 40.26 | 470,536 | -0.06(-0.15%) |
Jan 28, 2020 | 39.51 | 40.44 | 39.31 | 40.32 | 466,126 | +1.14(+2.91%) |
Jan 27, 2020 | 36.88 | 39.53 | 36.50 | 39.18 | 837,165 | -0.62(-1.56%) |
Jan 24, 2020 | 40.90 | 40.93 | 39.55 | 39.80 | 650,200 | -1.07(-2.62%) |
Jan 23, 2020 | 40.63 | 40.97 | 39.97 | 40.87 | 680,058 | -0.36(-0.87%) |
Jan 22, 2020 | 42.07 | 42.18 | 41.18 | 41.23 | 822,612 | -0.43(-1.03%) |
Jan 21, 2020 | 41.89 | 41.89 | 40.62 | 41.66 | 1,046,414 | -1.40(-3.25%) |
Jan 17, 2020 | 43.89 | 44.07 | 42.75 | 43.06 | 739,300 | -0.70(-1.60%) |
Jan 16, 2020 | 44.49 | 44.49 | 43.34 | 43.76 | 801,341 | -0.59(-1.33%) |
Jan 15, 2020 | 44.09 | 44.57 | 43.43 | 44.35 | 619,108 | +0.13(+0.29%) |
Jan 14, 2020 | 44.71 | 44.71 | 43.29 | 44.22 | 1,198,763 | -0.30(-0.67%) |
Jan 13, 2020 | 42.45 | 44.99 | 42.30 | 44.52 | 1,040,864 | +2.76(+6.61%) |
Jan 10, 2020 | 42.37 | 42.37 | 41.06 | 41.76 | 624,800 | -0.36(-0.85%) |
Jan 09, 2020 | 43.00 | 43.10 | 41.91 | 42.12 | 626,317 | -0.70(-1.63%) |
Jan 08, 2020 | 42.05 | 43.14 | 41.79 | 42.82 | 735,036 | +0.69(+1.64%) |
Jan 07, 2020 | 42.79 | 42.80 | 41.79 | 42.13 | 513,101 | -0.37(-0.87%) |
Jan 06, 2020 | 42.40 | 42.70 | 41.99 | 42.50 | 699,401 | -0.27(-0.63%) |
Jan 03, 2020 | 41.96 | 44.04 | 41.95 | 42.77 | 1,054,200 | -0.59(-1.36%) |