Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.23 | 39.30 | 37.44 | 39.14 | 525,287 | +1.06(+2.79%) |
Mar 30, 2020 | 35.93 | 38.24 | 35.23 | 38.08 | 351,538 | +2.25(+6.27%) |
Mar 27, 2020 | 36.86 | 38.81 | 35.54 | 35.83 | 274,839 | -2.68(-6.96%) |
Mar 26, 2020 | 35.40 | 38.66 | 34.48 | 38.51 | 481,516 | +3.87(+11.17%) |
Mar 25, 2020 | 34.51 | 37.16 | 34.00 | 34.64 | 549,077 | -0.10(-0.28%) |
Mar 24, 2020 | 31.43 | 35.05 | 30.76 | 34.74 | 521,444 | +4.76(+15.87%) |
Mar 23, 2020 | 31.31 | 31.86 | 28.77 | 29.98 | 375,293 | -0.71(-2.31%) |
Mar 20, 2020 | 29.63 | 32.49 | 28.95 | 30.69 | 771,214 | +0.81(+2.70%) |
Mar 19, 2020 | 30.06 | 31.62 | 27.72 | 29.88 | 484,524 | +0.21(+0.70%) |
Mar 18, 2020 | 33.50 | 34.22 | 28.39 | 29.68 | 387,991 | -6.75(-18.52%) |
Mar 17, 2020 | 33.32 | 36.49 | 30.74 | 36.42 | 464,686 | +3.82(+11.72%) |
Mar 16, 2020 | 31.96 | 35.25 | 31.96 | 32.60 | 310,880 | -4.02(-10.97%) |
Mar 13, 2020 | 33.91 | 36.62 | 33.51 | 36.62 | 451,804 | +4.19(+12.91%) |
Mar 12, 2020 | 34.46 | 35.58 | 32.23 | 32.43 | 438,080 | -4.05(-11.10%) |
Mar 11, 2020 | 36.95 | 37.14 | 35.88 | 36.48 | 290,250 | -1.60(-4.19%) |
Mar 10, 2020 | 36.62 | 38.34 | 36.12 | 38.08 | 344,191 | +1.88(+5.20%) |
Mar 09, 2020 | 35.68 | 38.48 | 35.68 | 36.20 | 338,290 | -4.65(-11.38%) |
Mar 06, 2020 | 41.31 | 42.29 | 39.60 | 40.85 | 282,453 | -1.86(-4.36%) |
Mar 05, 2020 | 42.19 | 43.30 | 41.94 | 42.71 | 323,230 | -0.43(-1.00%) |
Mar 04, 2020 | 42.51 | 43.14 | 41.55 | 43.14 | 457,967 | +1.30(+3.11%) |
Mar 03, 2020 | 43.38 | 44.17 | 40.96 | 41.84 | 447,381 | -1.39(-3.21%) |
Mar 02, 2020 | 42.35 | 43.37 | 40.94 | 43.23 | 412,909 | +0.92(+2.16%) |
Feb 28, 2020 | 40.57 | 42.54 | 39.94 | 42.31 | 758,929 | +0.40(+0.96%) |
Feb 27, 2020 | 38.71 | 43.56 | 37.64 | 41.91 | 662,938 | +3.07(+7.91%) |
Feb 26, 2020 | 40.57 | 40.92 | 38.84 | 38.84 | 285,843 | -1.57(-3.88%) |
Feb 25, 2020 | 42.92 | 42.92 | 40.22 | 40.40 | 285,185 | -2.30(-5.40%) |
Feb 24, 2020 | 42.34 | 42.96 | 41.92 | 42.71 | 222,958 | -1.01(-2.32%) |
Feb 21, 2020 | 44.86 | 44.91 | 43.53 | 43.72 | 167,929 | -1.19(-2.65%) |
Feb 20, 2020 | 43.97 | 45.41 | 43.90 | 44.91 | 295,913 | +0.83(+1.88%) |
Feb 19, 2020 | 46.11 | 46.11 | 43.89 | 44.09 | 389,687 | -1.86(-4.05%) |
Feb 18, 2020 | 46.12 | 46.45 | 45.63 | 45.95 | 150,830 | -0.33(-0.72%) |
Feb 14, 2020 | 47.01 | 47.01 | 46.04 | 46.28 | 244,380 | -0.67(-1.43%) |
Feb 13, 2020 | 46.21 | 47.13 | 46.08 | 46.95 | 256,705 | +0.90(+1.95%) |
Feb 12, 2020 | 46.06 | 46.14 | 45.39 | 46.06 | 199,332 | +0.36(+0.80%) |
Feb 11, 2020 | 45.63 | 46.42 | 45.49 | 45.69 | 178,321 | +0.47(+1.05%) |
Feb 10, 2020 | 44.34 | 45.23 | 44.19 | 45.22 | 164,974 | +0.66(+1.48%) |
Feb 07, 2020 | 45.11 | 45.11 | 44.35 | 44.56 | 136,251 | -0.48(-1.07%) |
Feb 06, 2020 | 46.08 | 46.10 | 45.01 | 45.04 | 208,867 | -0.92(-1.99%) |
Feb 05, 2020 | 44.56 | 46.16 | 44.32 | 45.96 | 315,638 | +2.00(+4.55%) |
Feb 04, 2020 | 43.85 | 44.13 | 43.12 | 43.96 | 465,596 | +0.74(+1.71%) |
Feb 03, 2020 | 43.27 | 43.86 | 43.06 | 43.22 | 268,103 | +0.13(+0.30%) |
Jan 31, 2020 | 43.80 | 44.31 | 43.03 | 43.09 | 393,729 | -1.04(-2.37%) |
Jan 30, 2020 | 43.65 | 44.18 | 43.30 | 44.14 | 184,191 | +0.05(+0.11%) |
Jan 29, 2020 | 44.47 | 44.57 | 43.85 | 44.09 | 347,467 | -0.38(-0.86%) |
Jan 28, 2020 | 44.27 | 44.80 | 43.97 | 44.47 | 326,657 | +0.64(+1.46%) |
Jan 27, 2020 | 43.37 | 44.45 | 43.33 | 43.83 | 407,133 | -0.27(-0.60%) |
Jan 24, 2020 | 44.80 | 44.93 | 43.54 | 44.10 | 218,287 | -0.84(-1.86%) |
Jan 23, 2020 | 44.61 | 45.12 | 43.78 | 44.93 | 270,030 | +0.17(+0.37%) |
Jan 22, 2020 | 45.45 | 45.75 | 44.72 | 44.77 | 231,503 | -0.68(-1.50%) |
Jan 21, 2020 | 45.51 | 45.68 | 45.08 | 45.45 | 412,783 | -0.37(-0.82%) |
Jan 17, 2020 | 46.58 | 46.76 | 45.54 | 45.82 | 246,715 | -0.54(-1.17%) |
Jan 16, 2020 | 46.26 | 46.57 | 46.00 | 46.36 | 264,088 | +0.49(+1.07%) |
Jan 15, 2020 | 45.19 | 46.29 | 45.16 | 45.87 | 272,295 | +0.48(+1.06%) |
Jan 14, 2020 | 44.92 | 45.59 | 44.57 | 45.39 | 248,120 | +0.25(+0.55%) |
Jan 13, 2020 | 45.19 | 45.39 | 44.39 | 45.14 | 207,884 | +0.32(+0.72%) |
Jan 10, 2020 | 45.25 | 45.36 | 44.07 | 44.82 | 374,644 | -0.60(-1.32%) |
Jan 09, 2020 | 45.01 | 45.58 | 44.93 | 45.42 | 332,431 | +0.54(+1.21%) |
Jan 08, 2020 | 44.29 | 45.00 | 44.26 | 44.87 | 466,858 | +0.55(+1.24%) |
Jan 07, 2020 | 44.55 | 44.88 | 43.99 | 44.32 | 203,018 | -0.40(-0.90%) |
Jan 06, 2020 | 44.53 | 44.87 | 44.39 | 44.73 | 245,346 | -0.24(-0.53%) |
Jan 03, 2020 | 44.81 | 45.24 | 44.40 | 44.96 | 322,401 | -0.11(-0.24%) |