Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.60 | 34.68 | 34.37 | 34.50 | 12,385 | -0.03(-0.08%) |
Mar 30, 2020 | 33.97 | 34.53 | 33.93 | 34.53 | 20,111 | +0.64(+1.90%) |
Mar 27, 2020 | 33.65 | 33.98 | 33.46 | 33.89 | 6,361 | +0.11(+0.32%) |
Mar 26, 2020 | 32.43 | 33.85 | 32.43 | 33.78 | 73,648 | +1.59(+4.93%) |
Mar 25, 2020 | 31.42 | 32.44 | 31.31 | 32.20 | 8,849 | +0.74(+2.37%) |
Mar 24, 2020 | 30.97 | 31.45 | 30.96 | 31.45 | 5,429 | +0.69(+2.23%) |
Mar 23, 2020 | 30.91 | 31.06 | 30.37 | 30.76 | 50,852 | -0.26(-0.85%) |
Mar 20, 2020 | 31.44 | 31.72 | 30.73 | 31.03 | 15,394 | -0.62(-1.96%) |
Mar 19, 2020 | 31.53 | 32.13 | 31.53 | 31.64 | 17,326 | -0.81(-2.49%) |
Mar 18, 2020 | 32.84 | 33.40 | 31.20 | 32.45 | 51,945 | -1.44(-4.26%) |
Mar 17, 2020 | 33.39 | 34.22 | 33.34 | 33.90 | 220,058 | +0.28(+0.83%) |
Mar 16, 2020 | 34.19 | 34.57 | 32.67 | 33.62 | 27,259 | -2.03(-5.70%) |
Mar 13, 2020 | 34.92 | 35.75 | 34.70 | 35.65 | 29,516 | +1.00(+2.90%) |
Mar 12, 2020 | 34.66 | 38.74 | 32.22 | 34.65 | 118,005 | -1.59(-4.38%) |
Mar 11, 2020 | 36.45 | 36.46 | 35.97 | 36.23 | 11,347 | -0.78(-2.12%) |
Mar 10, 2020 | 36.79 | 37.05 | 36.56 | 37.02 | 9,910 | +0.66(+1.80%) |
Mar 09, 2020 | 36.34 | 36.57 | 36.00 | 36.36 | 20,838 | -1.76(-4.62%) |
Mar 06, 2020 | 37.95 | 38.12 | 37.83 | 38.12 | 7,760 | -0.33(-0.85%) |
Mar 05, 2020 | 38.59 | 38.73 | 38.45 | 38.45 | 4,433 | -0.46(-1.19%) |
Mar 04, 2020 | 38.67 | 38.91 | 38.66 | 38.91 | 8,330 | +0.45(+1.17%) |
Mar 03, 2020 | 38.47 | 38.67 | 38.37 | 38.46 | 75,702 | -0.06(-0.15%) |
Mar 02, 2020 | 38.16 | 38.52 | 38.07 | 38.52 | 7,857 | +0.34(+0.88%) |
Feb 28, 2020 | 37.76 | 38.19 | 37.76 | 38.19 | 8,315 | +0.14(+0.37%) |
Feb 27, 2020 | 38.36 | 38.36 | 38.04 | 38.04 | 11,545 | -0.60(-1.56%) |
Feb 26, 2020 | 38.67 | 38.70 | 38.54 | 38.65 | 4,408 | +0.05(+0.13%) |
Feb 25, 2020 | 38.86 | 38.86 | 38.60 | 38.60 | 3,872 | -0.16(-0.41%) |
Feb 24, 2020 | 38.86 | 38.86 | 38.74 | 38.76 | 15,457 | -0.34(-0.88%) |
Feb 21, 2020 | 39.13 | 39.15 | 39.09 | 39.10 | 5,628 | -0.08(-0.20%) |
Feb 20, 2020 | 39.19 | 39.22 | 39.10 | 39.18 | 10,184 | +0.03(+0.08%) |
Feb 19, 2020 | 39.16 | 39.16 | 39.09 | 39.15 | 37,304 | +0.02(+0.04%) |
Feb 18, 2020 | 39.13 | 39.15 | 39.05 | 39.13 | 144,101 | +0.02(+0.04%) |
Feb 14, 2020 | 39.14 | 39.15 | 39.05 | 39.12 | 14,967 | +0.01(+0.03%) |
Feb 13, 2020 | 39.11 | 39.14 | 39.09 | 39.11 | 3,528 | -0.06(-0.15%) |
Feb 12, 2020 | 39.05 | 39.18 | 39.05 | 39.16 | 1,350 | +0.14(+0.36%) |
Feb 11, 2020 | 39.01 | 39.05 | 38.98 | 39.02 | 6,470 | +0.17(+0.44%) |
Feb 10, 2020 | 38.87 | 38.87 | 38.83 | 38.85 | 9,664 | +0.00(+0.00%) |
Feb 07, 2020 | 38.83 | 38.87 | 38.82 | 38.85 | 5,884 | -0.03(-0.09%) |
Feb 06, 2020 | 38.83 | 38.88 | 38.83 | 38.88 | 1,178 | +0.02(+0.06%) |
Feb 05, 2020 | 38.78 | 38.88 | 38.78 | 38.86 | 6,203 | +0.14(+0.36%) |
Feb 04, 2020 | 38.75 | 38.75 | 38.69 | 38.72 | 22,374 | +0.12(+0.31%) |
Feb 03, 2020 | 38.57 | 39.09 | 38.57 | 38.60 | 7,638 | -0.11(-0.28%) |
Jan 31, 2020 | 38.80 | 38.80 | 38.70 | 38.71 | 3,965 | -0.15(-0.39%) |
Jan 30, 2020 | 38.79 | 38.86 | 38.76 | 38.86 | 7,612 | +0.06(+0.15%) |
Jan 29, 2020 | 38.90 | 38.90 | 38.80 | 38.81 | 5,723 | +0.02(+0.05%) |
Jan 28, 2020 | 38.71 | 38.83 | 38.71 | 38.79 | 3,343 | +0.25(+0.65%) |
Jan 27, 2020 | 38.56 | 38.62 | 38.54 | 38.54 | 7,272 | -0.26(-0.68%) |
Jan 24, 2020 | 38.93 | 38.93 | 38.80 | 38.80 | 2,686 | -0.17(-0.43%) |
Jan 23, 2020 | 38.96 | 38.96 | 38.91 | 38.96 | 5,229 | -0.05(-0.13%) |
Jan 22, 2020 | 39.04 | 39.08 | 38.99 | 39.02 | 5,055 | +0.01(+0.03%) |
Jan 21, 2020 | 39.09 | 39.09 | 38.96 | 39.00 | 2,763 | -0.08(-0.21%) |
Jan 17, 2020 | 39.15 | 39.15 | 39.08 | 39.09 | 1,918 | -0.03(-0.07%) |
Jan 16, 2020 | 39.14 | 39.14 | 39.05 | 39.11 | 5,129 | +0.04(+0.10%) |
Jan 15, 2020 | 39.10 | 39.13 | 39.05 | 39.08 | 9,818 | +0.04(+0.10%) |
Jan 14, 2020 | 39.02 | 39.06 | 39.02 | 39.04 | 3,978 | -0.04(-0.11%) |
Jan 13, 2020 | 39.06 | 39.09 | 39.01 | 39.08 | 4,250 | +0.04(+0.10%) |
Jan 10, 2020 | 39.07 | 39.07 | 39.01 | 39.04 | 17,142 | +0.00(+0.01%) |
Jan 09, 2020 | 39.01 | 39.03 | 39.01 | 39.03 | 2,483 | +0.05(+0.12%) |
Jan 08, 2020 | 38.97 | 39.03 | 38.97 | 38.99 | 6,629 | -0.01(-0.03%) |
Jan 07, 2020 | 39.05 | 39.05 | 39.00 | 39.00 | 11,317 | -0.02(-0.04%) |
Jan 06, 2020 | 39.01 | 39.03 | 38.98 | 39.02 | 7,423 | +0.01(+0.03%) |
Jan 03, 2020 | 38.99 | 39.05 | 38.98 | 39.00 | 4,605 | -0.01(-0.02%) |