Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.66 | 32.77 | 32.41 | 32.46 | 5,385,022 | -0.17(-0.54%) |
Mar 30, 2020 | 32.38 | 32.76 | 32.31 | 32.64 | 1,704,449 | +0.29(+0.88%) |
Mar 27, 2020 | 31.89 | 32.96 | 31.49 | 32.35 | 3,267,038 | +0.15(+0.47%) |
Mar 26, 2020 | 31.35 | 32.27 | 31.26 | 32.20 | 2,497,674 | +0.99(+3.16%) |
Mar 25, 2020 | 31.21 | 31.98 | 30.76 | 31.22 | 2,949,961 | +0.52(+1.68%) |
Mar 24, 2020 | 29.79 | 30.76 | 29.31 | 30.70 | 4,913,771 | +0.88(+2.96%) |
Mar 23, 2020 | 30.26 | 30.33 | 29.49 | 29.82 | 4,935,735 | -0.41(-1.37%) |
Mar 20, 2020 | 30.55 | 31.03 | 30.11 | 30.23 | 3,057,930 | -0.61(-1.98%) |
Mar 19, 2020 | 31.21 | 31.50 | 30.72 | 30.84 | 2,496,770 | -0.61(-1.94%) |
Mar 18, 2020 | 31.88 | 32.18 | 30.55 | 31.46 | 3,276,076 | -1.22(-3.74%) |
Mar 17, 2020 | 32.39 | 32.81 | 32.06 | 32.68 | 3,645,457 | +0.33(+1.01%) |
Mar 16, 2020 | 31.95 | 33.08 | 30.87 | 32.35 | 3,125,558 | -1.37(-4.07%) |
Mar 13, 2020 | 33.58 | 33.85 | 33.21 | 33.73 | 3,132,710 | +0.82(+2.49%) |
Mar 12, 2020 | 33.00 | 33.70 | 31.77 | 32.91 | 4,012,222 | -1.18(-3.45%) |
Mar 11, 2020 | 34.47 | 34.53 | 33.93 | 34.08 | 8,221,449 | -0.86(-2.46%) |
Mar 10, 2020 | 34.71 | 34.94 | 34.45 | 34.94 | 5,258,624 | +0.57(+1.66%) |
Mar 09, 2020 | 34.64 | 34.64 | 32.11 | 34.37 | 4,532,302 | -1.50(-4.19%) |
Mar 06, 2020 | 35.74 | 35.88 | 35.60 | 35.87 | 3,832,044 | -0.29(-0.81%) |
Mar 05, 2020 | 36.28 | 36.31 | 36.09 | 36.17 | 2,652,532 | -0.33(-0.89%) |
Mar 04, 2020 | 36.38 | 36.49 | 36.16 | 36.49 | 3,018,346 | +0.37(+1.01%) |
Mar 03, 2020 | 36.28 | 36.52 | 36.09 | 36.13 | 9,057,028 | -0.19(-0.53%) |
Mar 02, 2020 | 36.08 | 36.33 | 36.01 | 36.32 | 5,280,882 | +0.18(+0.50%) |
Feb 28, 2020 | 35.65 | 36.18 | 35.60 | 36.14 | 8,498,395 | +0.10(+0.29%) |
Feb 27, 2020 | 36.26 | 36.36 | 36.02 | 36.03 | 3,970,233 | -0.44(-1.21%) |
Feb 26, 2020 | 36.50 | 36.57 | 36.37 | 36.48 | 1,540,955 | +0.04(+0.11%) |
Feb 25, 2020 | 36.72 | 36.76 | 36.40 | 36.44 | 1,574,815 | -0.16(-0.43%) |
Feb 24, 2020 | 36.67 | 36.67 | 36.57 | 36.59 | 2,071,146 | -0.29(-0.79%) |
Feb 21, 2020 | 36.93 | 36.94 | 36.84 | 36.89 | 7,157,401 | -0.02(-0.06%) |
Feb 20, 2020 | 36.93 | 36.95 | 36.85 | 36.91 | 1,716,992 | +0.01(+0.02%) |
Feb 19, 2020 | 36.93 | 36.93 | 36.88 | 36.90 | 907,093 | +0.02(+0.04%) |
Feb 18, 2020 | 36.92 | 36.92 | 36.86 | 36.89 | 994,327 | -0.05(-0.13%) |
Feb 14, 2020 | 36.94 | 36.94 | 36.89 | 36.93 | 3,699,488 | +0.02(+0.04%) |
Feb 13, 2020 | 36.89 | 36.95 | 36.87 | 36.92 | 5,828,470 | +0.02(+0.06%) |
Feb 12, 2020 | 36.90 | 36.92 | 36.87 | 36.89 | 1,251,611 | +0.05(+0.13%) |
Feb 11, 2020 | 36.84 | 36.87 | 36.83 | 36.85 | 1,310,397 | +0.06(+0.17%) |
Feb 10, 2020 | 36.75 | 36.80 | 36.73 | 36.78 | 1,066,385 | +0.02(+0.06%) |
Feb 07, 2020 | 36.78 | 36.80 | 36.74 | 36.76 | 642,812 | -0.04(-0.11%) |
Feb 06, 2020 | 36.78 | 36.83 | 36.73 | 36.80 | 1,386,743 | +0.03(+0.09%) |
Feb 05, 2020 | 36.74 | 36.77 | 36.72 | 36.77 | 771,430 | +0.08(+0.22%) |
Feb 04, 2020 | 36.63 | 36.69 | 36.61 | 36.69 | 1,240,578 | +0.15(+0.41%) |
Feb 03, 2020 | 36.59 | 36.63 | 36.53 | 36.54 | 1,471,402 | -0.00(-0.00%) |
Jan 31, 2020 | 36.62 | 36.62 | 36.50 | 36.54 | 1,001,118 | -0.11(-0.30%) |
Jan 30, 2020 | 36.58 | 36.67 | 36.53 | 36.65 | 1,033,075 | +0.02(+0.06%) |
Jan 29, 2020 | 36.66 | 36.66 | 36.60 | 36.63 | 1,239,098 | +0.00(+0.00%) |
Jan 28, 2020 | 36.56 | 36.65 | 36.52 | 36.63 | 1,826,605 | +0.15(+0.41%) |
Jan 27, 2020 | 36.53 | 36.53 | 36.41 | 36.48 | 5,807,025 | -0.19(-0.52%) |
Jan 24, 2020 | 36.77 | 36.77 | 36.63 | 36.67 | 6,535,895 | -0.07(-0.19%) |
Jan 23, 2020 | 36.78 | 36.78 | 36.72 | 36.74 | 4,167,140 | -0.04(-0.11%) |
Jan 22, 2020 | 36.81 | 36.81 | 36.76 | 36.78 | 2,531,251 | +0.02(+0.06%) |
Jan 21, 2020 | 36.79 | 36.82 | 36.74 | 36.75 | 5,178,563 | -0.04(-0.11%) |
Jan 17, 2020 | 36.83 | 36.83 | 36.78 | 36.79 | 3,736,392 | -0.02(-0.04%) |
Jan 16, 2020 | 36.82 | 36.82 | 36.78 | 36.81 | 3,572,664 | +0.02(+0.04%) |
Jan 15, 2020 | 36.76 | 36.82 | 36.76 | 36.79 | 17,899,594 | +0.06(+0.15%) |
Jan 14, 2020 | 36.74 | 36.76 | 36.72 | 36.74 | 813,941 | +0.00(+0.00%) |
Jan 13, 2020 | 36.77 | 36.77 | 36.74 | 36.74 | 1,035,462 | -0.01(-0.02%) |
Jan 10, 2020 | 36.77 | 36.77 | 36.72 | 36.74 | 1,423,931 | +0.01(+0.02%) |
Jan 09, 2020 | 36.71 | 36.74 | 36.65 | 36.74 | 414,848 | +0.09(+0.24%) |
Jan 08, 2020 | 36.64 | 36.68 | 36.52 | 36.65 | 576,255 | +0.03(+0.09%) |
Jan 07, 2020 | 36.65 | 36.65 | 36.61 | 36.62 | 779,581 | -0.02(-0.06%) |
Jan 06, 2020 | 36.65 | 36.65 | 36.60 | 36.64 | 3,592,939 | -0.02(-0.06%) |
Jan 03, 2020 | 36.59 | 36.69 | 36.59 | 36.67 | 1,066,108 | +0.02(+0.06%) |