Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.81 | 33.81 | 32.96 | 33.14 | 11,013 | -0.26(-0.78%) |
Mar 30, 2020 | 33.19 | 33.59 | 32.39 | 33.40 | 12,043 | +1.10(+3.40%) |
Mar 27, 2020 | 33.96 | 33.96 | 32.22 | 32.30 | 20,712 | -1.39(-4.13%) |
Mar 26, 2020 | 32.89 | 33.95 | 32.89 | 33.69 | 23,207 | +1.59(+4.95%) |
Mar 25, 2020 | 32.33 | 33.05 | 31.30 | 32.11 | 11,472 | +0.25(+0.79%) |
Mar 24, 2020 | 30.76 | 31.86 | 30.52 | 31.85 | 22,870 | +2.47(+8.40%) |
Mar 23, 2020 | 30.09 | 30.09 | 28.04 | 29.39 | 25,717 | -0.36(-1.22%) |
Mar 20, 2020 | 31.36 | 31.82 | 29.66 | 29.75 | 9,183 | -0.79(-2.60%) |
Mar 19, 2020 | 28.80 | 30.90 | 28.80 | 30.54 | 31,213 | +1.76(+6.10%) |
Mar 18, 2020 | 30.73 | 30.73 | 27.47 | 28.78 | 13,696 | -2.98(-9.38%) |
Mar 17, 2020 | 30.00 | 31.77 | 29.55 | 31.77 | 24,924 | +2.14(+7.22%) |
Mar 16, 2020 | 28.76 | 31.21 | 28.76 | 29.63 | 13,801 | -3.25(-9.89%) |
Mar 13, 2020 | 33.21 | 33.21 | 31.41 | 32.88 | 5,815 | +1.90(+6.13%) |
Mar 12, 2020 | 33.50 | 33.50 | 30.98 | 30.98 | 15,514 | -4.47(-12.61%) |
Mar 11, 2020 | 35.77 | 36.19 | 34.97 | 35.45 | 13,063 | -2.00(-5.35%) |
Mar 10, 2020 | 40.37 | 40.37 | 36.12 | 37.46 | 11,952 | +1.70(+4.76%) |
Mar 09, 2020 | 37.41 | 38.43 | 35.75 | 35.75 | 25,416 | -4.48(-11.13%) |
Mar 06, 2020 | 40.52 | 40.63 | 39.69 | 40.23 | 35,915 | -1.23(-2.96%) |
Mar 05, 2020 | 42.24 | 42.24 | 41.42 | 41.46 | 2,500 | -1.40(-3.26%) |
Mar 04, 2020 | 41.92 | 42.86 | 41.64 | 42.86 | 17,705 | +1.62(+3.93%) |
Mar 03, 2020 | 42.60 | 44.13 | 41.09 | 41.24 | 14,427 | -1.09(-2.59%) |
Mar 02, 2020 | 41.85 | 42.33 | 41.10 | 42.33 | 8,091 | +0.99(+2.40%) |
Feb 28, 2020 | 40.95 | 41.40 | 40.00 | 41.34 | 13,672 | -0.86(-2.04%) |
Feb 27, 2020 | 42.84 | 42.95 | 41.79 | 42.20 | 41,583 | -1.12(-2.59%) |
Feb 26, 2020 | 43.70 | 44.60 | 43.17 | 43.32 | 15,365 | -0.34(-0.78%) |
Feb 25, 2020 | 45.08 | 45.10 | 43.63 | 43.66 | 17,855 | -1.44(-3.19%) |
Feb 24, 2020 | 45.52 | 45.52 | 44.79 | 45.10 | 11,874 | -1.35(-2.91%) |
Feb 21, 2020 | 47.40 | 47.40 | 46.32 | 46.45 | 1,734 | -0.88(-1.85%) |
Feb 20, 2020 | 47.28 | 47.61 | 46.88 | 47.33 | 3,170 | +0.08(+0.17%) |
Feb 19, 2020 | 46.79 | 47.26 | 46.79 | 47.25 | 2,789 | +0.41(+0.87%) |
Feb 18, 2020 | 46.87 | 47.05 | 46.70 | 46.84 | 9,818 | -0.34(-0.72%) |
Feb 14, 2020 | 47.25 | 47.25 | 47.09 | 47.18 | 1,530 | +0.00(+0.00%) |
Feb 13, 2020 | 47.22 | 47.35 | 46.93 | 47.18 | 5,158 | +0.10(+0.22%) |
Feb 12, 2020 | 47.00 | 47.11 | 46.94 | 47.08 | 4,744 | +0.14(+0.30%) |
Feb 11, 2020 | 46.72 | 47.18 | 46.72 | 46.94 | 5,624 | +0.58(+1.24%) |
Feb 10, 2020 | 46.47 | 46.47 | 46.15 | 46.36 | 5,809 | +0.32(+0.68%) |
Feb 07, 2020 | 46.60 | 46.60 | 45.91 | 46.04 | 7,244 | -0.87(-1.86%) |
Feb 06, 2020 | 47.23 | 47.23 | 46.89 | 46.92 | 3,772 | -0.01(-0.02%) |
Feb 05, 2020 | 47.35 | 47.35 | 46.59 | 46.93 | 3,699 | +0.53(+1.14%) |
Feb 04, 2020 | 45.79 | 46.47 | 45.79 | 46.40 | 3,097 | +0.99(+2.17%) |
Feb 03, 2020 | 45.56 | 45.56 | 45.37 | 45.41 | 2,875 | +0.32(+0.70%) |
Jan 31, 2020 | 45.33 | 45.33 | 44.76 | 45.09 | 18,876 | -0.99(-2.14%) |
Jan 30, 2020 | 45.75 | 46.08 | 45.63 | 46.08 | 2,639 | -0.03(-0.07%) |
Jan 29, 2020 | 46.12 | 46.58 | 46.11 | 46.11 | 4,813 | -0.04(-0.08%) |
Jan 28, 2020 | 46.32 | 46.32 | 46.15 | 46.15 | 2,135 | +0.15(+0.33%) |
Jan 27, 2020 | 45.82 | 46.05 | 45.00 | 46.00 | 21,623 | -0.61(-1.31%) |
Jan 24, 2020 | 47.05 | 47.05 | 46.38 | 46.61 | 8,774 | -0.54(-1.15%) |
Jan 23, 2020 | 47.56 | 47.56 | 46.72 | 47.15 | 5,917 | -0.18(-0.38%) |
Jan 22, 2020 | 47.18 | 47.38 | 47.14 | 47.33 | 2,332 | +0.37(+0.78%) |
Jan 21, 2020 | 47.06 | 47.10 | 46.87 | 46.97 | 4,381 | -0.28(-0.59%) |
Jan 17, 2020 | 47.21 | 47.37 | 47.21 | 47.24 | 2,652 | -0.05(-0.11%) |
Jan 16, 2020 | 47.56 | 47.71 | 47.11 | 47.30 | 15,433 | +0.47(+1.01%) |
Jan 15, 2020 | 47.07 | 47.07 | 46.82 | 46.82 | 5,560 | +0.17(+0.37%) |
Jan 14, 2020 | 46.49 | 47.03 | 46.49 | 46.65 | 7,918 | +0.15(+0.31%) |
Jan 13, 2020 | 45.95 | 46.71 | 45.95 | 46.51 | 9,495 | +0.33(+0.71%) |
Jan 10, 2020 | 46.17 | 46.29 | 45.94 | 46.18 | 5,101 | +0.02(+0.04%) |
Jan 09, 2020 | 46.28 | 46.45 | 46.14 | 46.16 | 22,652 | -0.14(-0.29%) |
Jan 08, 2020 | 46.38 | 46.70 | 46.30 | 46.30 | 11,306 | +0.08(+0.18%) |
Jan 07, 2020 | 46.51 | 46.55 | 45.95 | 46.22 | 9,196 | +0.13(+0.29%) |
Jan 06, 2020 | 45.64 | 46.17 | 45.49 | 46.08 | 13,542 | +0.08(+0.17%) |
Jan 03, 2020 | 45.63 | 46.29 | 45.63 | 46.00 | 14,998 | -0.05(-0.10%) |