Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.72 | 29.26 | 28.72 | 29.02 | 121,719 | +0.30(+1.06%) |
Mar 30, 2020 | 28.40 | 28.92 | 28.20 | 28.72 | 179,527 | +0.76(+2.72%) |
Mar 27, 2020 | 28.05 | 28.30 | 27.85 | 27.96 | 111,688 | -0.74(-2.58%) |
Mar 26, 2020 | 28.48 | 28.84 | 28.17 | 28.70 | 142,035 | -0.25(-0.85%) |
Mar 25, 2020 | 28.88 | 29.47 | 28.57 | 28.94 | 127,676 | -0.20(-0.69%) |
Mar 24, 2020 | 28.70 | 29.15 | 28.06 | 29.14 | 154,603 | +3.05(+11.70%) |
Mar 23, 2020 | 26.50 | 26.60 | 25.73 | 26.09 | 130,869 | -0.69(-2.59%) |
Mar 20, 2020 | 27.78 | 27.84 | 26.67 | 26.79 | 176,997 | +1.33(+5.23%) |
Mar 19, 2020 | 25.65 | 25.98 | 25.35 | 25.45 | 231,043 | -0.87(-3.32%) |
Mar 18, 2020 | 26.88 | 26.88 | 25.76 | 26.33 | 171,759 | -1.78(-6.33%) |
Mar 17, 2020 | 27.96 | 28.48 | 27.48 | 28.11 | 149,837 | +0.42(+1.51%) |
Mar 16, 2020 | 29.51 | 29.67 | 27.69 | 27.69 | 240,451 | -3.34(-10.76%) |
Mar 13, 2020 | 31.19 | 31.19 | 30.17 | 31.03 | 165,534 | +1.06(+3.55%) |
Mar 12, 2020 | 31.02 | 31.02 | 29.78 | 29.96 | 165,534 | -3.35(-10.05%) |
Mar 11, 2020 | 33.78 | 34.17 | 33.19 | 33.31 | 162,723 | -1.75(-4.99%) |
Mar 10, 2020 | 34.80 | 35.12 | 34.12 | 35.06 | 126,389 | +0.73(+2.13%) |
Mar 09, 2020 | 34.46 | 35.01 | 34.15 | 34.33 | 121,100 | -1.32(-3.71%) |
Mar 06, 2020 | 35.79 | 35.90 | 35.50 | 35.65 | 175,840 | -0.54(-1.50%) |
Mar 05, 2020 | 35.92 | 36.59 | 35.92 | 36.19 | 209,115 | -0.43(-1.17%) |
Mar 04, 2020 | 36.20 | 36.67 | 36.11 | 36.62 | 122,274 | +0.75(+2.09%) |
Mar 03, 2020 | 36.28 | 36.62 | 35.74 | 35.87 | 217,515 | -0.74(-2.03%) |
Mar 02, 2020 | 36.29 | 36.65 | 35.95 | 36.61 | 140,733 | +0.60(+1.66%) |
Feb 28, 2020 | 35.56 | 36.16 | 35.11 | 36.01 | 156,174 | +0.16(+0.45%) |
Feb 27, 2020 | 36.60 | 36.60 | 35.70 | 35.85 | 123,012 | -0.87(-2.38%) |
Feb 26, 2020 | 36.92 | 37.02 | 36.56 | 36.72 | 131,495 | +0.59(+1.63%) |
Feb 25, 2020 | 37.07 | 37.07 | 36.04 | 36.13 | 222,862 | -1.42(-3.77%) |
Feb 24, 2020 | 37.93 | 37.94 | 37.40 | 37.55 | 81,472 | -1.20(-3.09%) |
Feb 21, 2020 | 38.69 | 38.99 | 38.53 | 38.75 | 77,824 | +0.14(+0.37%) |
Feb 20, 2020 | 38.60 | 38.77 | 38.48 | 38.60 | 54,834 | +0.00(+0.00%) |
Feb 19, 2020 | 38.52 | 38.94 | 38.52 | 38.60 | 66,028 | +0.32(+0.84%) |
Feb 18, 2020 | 38.20 | 38.31 | 38.14 | 38.28 | 39,090 | +0.05(+0.12%) |
Feb 14, 2020 | 38.22 | 38.32 | 38.08 | 38.23 | 36,703 | +0.20(+0.53%) |
Feb 13, 2020 | 38.16 | 38.22 | 38.03 | 38.03 | 34,129 | -0.43(-1.11%) |
Feb 12, 2020 | 38.29 | 38.51 | 38.22 | 38.46 | 47,066 | +0.28(+0.72%) |
Feb 11, 2020 | 38.19 | 38.39 | 38.13 | 38.19 | 61,449 | +0.06(+0.15%) |
Feb 10, 2020 | 38.09 | 38.25 | 37.97 | 38.13 | 68,041 | -0.14(-0.37%) |
Feb 07, 2020 | 38.48 | 38.50 | 38.25 | 38.27 | 33,653 | -0.08(-0.20%) |
Feb 06, 2020 | 38.22 | 38.44 | 38.14 | 38.35 | 46,672 | +0.88(+2.36%) |
Feb 05, 2020 | 37.63 | 37.67 | 37.28 | 37.46 | 64,889 | +0.00(+0.00%) |
Feb 04, 2020 | 37.36 | 37.57 | 37.14 | 37.46 | 91,688 | +0.25(+0.66%) |
Feb 03, 2020 | 37.12 | 37.34 | 37.09 | 37.22 | 48,748 | +0.41(+1.11%) |
Jan 31, 2020 | 37.46 | 37.46 | 36.76 | 36.81 | 86,868 | -0.72(-1.93%) |
Jan 30, 2020 | 37.37 | 37.63 | 37.11 | 37.53 | 62,708 | -0.30(-0.80%) |
Jan 29, 2020 | 37.88 | 38.01 | 37.72 | 37.83 | 62,632 | -0.06(-0.15%) |
Jan 28, 2020 | 38.03 | 38.17 | 37.75 | 37.89 | 71,222 | -0.06(-0.15%) |
Jan 27, 2020 | 38.02 | 38.07 | 37.63 | 37.95 | 80,510 | -0.41(-1.07%) |
Jan 24, 2020 | 38.54 | 38.66 | 38.25 | 38.36 | 69,831 | -0.03(-0.07%) |
Jan 23, 2020 | 38.75 | 38.75 | 38.08 | 38.39 | 116,700 | -0.60(-1.54%) |
Jan 22, 2020 | 39.22 | 39.45 | 38.97 | 38.99 | 90,857 | -0.07(-0.17%) |
Jan 21, 2020 | 39.27 | 39.41 | 39.05 | 39.05 | 99,043 | -0.22(-0.56%) |
Jan 17, 2020 | 39.06 | 39.34 | 39.04 | 39.27 | 60,787 | +0.03(+0.07%) |
Jan 16, 2020 | 39.18 | 39.38 | 39.09 | 39.24 | 111,519 | +0.85(+2.20%) |
Jan 15, 2020 | 38.57 | 38.59 | 38.38 | 38.40 | 64,826 | -0.35(-0.91%) |
Jan 14, 2020 | 38.60 | 38.89 | 38.54 | 38.75 | 114,152 | +0.20(+0.52%) |
Jan 13, 2020 | 38.20 | 38.59 | 38.03 | 38.55 | 96,778 | +0.69(+1.83%) |
Jan 10, 2020 | 38.10 | 38.17 | 37.85 | 37.85 | 72,776 | -0.38(-0.99%) |
Jan 09, 2020 | 38.21 | 38.33 | 38.09 | 38.23 | 69,251 | +0.03(+0.07%) |
Jan 08, 2020 | 38.08 | 38.35 | 38.05 | 38.21 | 66,821 | +0.02(+0.05%) |
Jan 07, 2020 | 38.27 | 38.30 | 38.09 | 38.19 | 73,960 | -0.22(-0.57%) |
Jan 06, 2020 | 38.51 | 38.60 | 38.29 | 38.41 | 81,500 | -0.53(-1.37%) |
Jan 03, 2020 | 39.02 | 39.06 | 38.69 | 38.94 | 107,271 | -0.55(-1.40%) |