Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.96 | 31.68 | 30.94 | 31.20 | 118,949 | +0.22(+0.70%) |
Mar 30, 2020 | 30.71 | 30.98 | 30.53 | 30.98 | 110,320 | +0.27(+0.87%) |
Mar 27, 2020 | 30.62 | 31.14 | 30.39 | 30.71 | 82,618 | -1.34(-4.17%) |
Mar 26, 2020 | 31.40 | 32.18 | 31.34 | 32.05 | 203,788 | +0.89(+2.86%) |
Mar 25, 2020 | 30.85 | 32.06 | 30.69 | 31.16 | 153,702 | +0.79(+2.61%) |
Mar 24, 2020 | 30.37 | 30.57 | 30.03 | 30.37 | 128,342 | +2.05(+7.24%) |
Mar 23, 2020 | 28.27 | 28.68 | 27.58 | 28.32 | 193,915 | +0.00(+0.00%) |
Mar 20, 2020 | 29.43 | 29.70 | 28.22 | 28.32 | 175,135 | +0.36(+1.28%) |
Mar 19, 2020 | 27.24 | 28.62 | 27.04 | 27.96 | 199,299 | +0.72(+2.65%) |
Mar 18, 2020 | 26.94 | 28.13 | 26.25 | 27.24 | 294,613 | -1.90(-6.52%) |
Mar 17, 2020 | 28.50 | 29.63 | 27.63 | 29.14 | 184,618 | +1.42(+5.11%) |
Mar 16, 2020 | 27.30 | 29.28 | 25.74 | 27.72 | 152,288 | -3.50(-11.22%) |
Mar 13, 2020 | 31.98 | 31.98 | 29.86 | 31.23 | 239,876 | +1.45(+4.85%) |
Mar 12, 2020 | 30.06 | 30.69 | 29.01 | 29.78 | 263,635 | -2.85(-8.74%) |
Mar 11, 2020 | 33.15 | 33.46 | 32.38 | 32.63 | 165,132 | -1.51(-4.44%) |
Mar 10, 2020 | 33.84 | 34.15 | 33.05 | 34.15 | 215,156 | +1.77(+5.47%) |
Mar 09, 2020 | 32.19 | 33.27 | 32.02 | 32.38 | 172,360 | -2.18(-6.30%) |
Mar 06, 2020 | 34.52 | 34.75 | 34.04 | 34.55 | 231,897 | -0.83(-2.35%) |
Mar 05, 2020 | 35.42 | 35.99 | 35.25 | 35.39 | 77,179 | -0.41(-1.13%) |
Mar 04, 2020 | 35.41 | 35.86 | 35.38 | 35.79 | 87,528 | +0.93(+2.67%) |
Mar 03, 2020 | 35.33 | 35.79 | 34.46 | 34.86 | 102,314 | -0.43(-1.21%) |
Mar 02, 2020 | 34.74 | 35.29 | 34.34 | 35.29 | 135,282 | +1.41(+4.15%) |
Feb 28, 2020 | 33.30 | 34.52 | 33.26 | 33.88 | 154,833 | -0.53(-1.55%) |
Feb 27, 2020 | 34.77 | 35.35 | 34.29 | 34.42 | 129,051 | -1.11(-3.12%) |
Feb 26, 2020 | 35.55 | 36.15 | 35.38 | 35.52 | 386,916 | +0.36(+1.01%) |
Feb 25, 2020 | 36.19 | 36.38 | 35.17 | 35.17 | 152,901 | -0.38(-1.06%) |
Feb 24, 2020 | 35.24 | 35.73 | 35.10 | 35.54 | 184,806 | -1.47(-3.96%) |
Feb 21, 2020 | 37.47 | 37.47 | 36.95 | 37.01 | 75,043 | -0.67(-1.79%) |
Feb 20, 2020 | 37.93 | 38.07 | 37.35 | 37.68 | 148,605 | -0.41(-1.07%) |
Feb 19, 2020 | 37.74 | 38.11 | 37.74 | 38.09 | 58,242 | +0.58(+1.56%) |
Feb 18, 2020 | 37.49 | 37.57 | 37.34 | 37.50 | 78,275 | -0.08(-0.21%) |
Feb 14, 2020 | 37.86 | 37.86 | 37.50 | 37.58 | 98,980 | -0.22(-0.58%) |
Feb 13, 2020 | 37.53 | 37.92 | 37.36 | 37.80 | 110,524 | -0.08(-0.21%) |
Feb 12, 2020 | 37.58 | 37.95 | 37.48 | 37.88 | 143,168 | +0.82(+2.22%) |
Feb 11, 2020 | 36.99 | 37.37 | 36.89 | 37.06 | 120,049 | +0.49(+1.33%) |
Feb 10, 2020 | 36.32 | 36.61 | 36.32 | 36.57 | 149,705 | +0.19(+0.52%) |
Feb 07, 2020 | 36.66 | 36.69 | 36.30 | 36.39 | 81,204 | -0.58(-1.58%) |
Feb 06, 2020 | 37.03 | 37.12 | 36.72 | 36.97 | 78,017 | +0.27(+0.73%) |
Feb 05, 2020 | 37.53 | 37.53 | 36.59 | 36.70 | 79,334 | -0.25(-0.67%) |
Feb 04, 2020 | 36.83 | 37.15 | 36.71 | 36.95 | 111,857 | +1.17(+3.27%) |
Feb 03, 2020 | 35.25 | 35.85 | 35.25 | 35.78 | 85,714 | +0.92(+2.64%) |
Jan 31, 2020 | 35.12 | 35.16 | 34.76 | 34.86 | 118,271 | -0.65(-1.84%) |
Jan 30, 2020 | 35.22 | 35.55 | 35.02 | 35.51 | 90,882 | -0.52(-1.46%) |
Jan 29, 2020 | 36.19 | 36.19 | 35.84 | 36.04 | 164,949 | +0.39(+1.08%) |
Jan 28, 2020 | 35.16 | 35.68 | 35.06 | 35.65 | 67,380 | +0.72(+2.07%) |
Jan 27, 2020 | 34.23 | 35.22 | 34.12 | 34.93 | 237,350 | -1.11(-3.08%) |
Jan 24, 2020 | 36.76 | 36.79 | 35.80 | 36.04 | 152,914 | -0.76(-2.07%) |
Jan 23, 2020 | 36.51 | 36.85 | 36.32 | 36.80 | 176,019 | -0.43(-1.14%) |
Jan 22, 2020 | 37.47 | 37.61 | 37.15 | 37.23 | 98,883 | +0.29(+0.78%) |
Jan 21, 2020 | 36.88 | 37.15 | 36.83 | 36.94 | 181,316 | -1.06(-2.79%) |
Jan 17, 2020 | 37.82 | 38.06 | 37.82 | 38.00 | 95,041 | +0.25(+0.66%) |
Jan 16, 2020 | 37.88 | 37.88 | 37.62 | 37.75 | 68,445 | +0.10(+0.26%) |
Jan 15, 2020 | 37.64 | 37.81 | 37.49 | 37.65 | 94,394 | +0.11(+0.29%) |
Jan 14, 2020 | 37.82 | 37.84 | 37.39 | 37.54 | 120,293 | -0.49(-1.28%) |
Jan 13, 2020 | 37.62 | 38.12 | 37.57 | 38.03 | 190,032 | +0.74(+1.99%) |
Jan 10, 2020 | 37.24 | 37.38 | 37.04 | 37.29 | 100,495 | +0.35(+0.94%) |
Jan 09, 2020 | 36.94 | 37.05 | 36.82 | 36.94 | 132,545 | +0.36(+0.97%) |
Jan 08, 2020 | 36.25 | 36.76 | 36.25 | 36.58 | 173,963 | +0.09(+0.24%) |
Jan 07, 2020 | 36.27 | 36.55 | 36.14 | 36.49 | 177,002 | +0.47(+1.29%) |
Jan 06, 2020 | 35.83 | 36.07 | 35.83 | 36.03 | 107,093 | +0.07(+0.19%) |
Jan 03, 2020 | 35.83 | 36.26 | 35.79 | 35.96 | 55,348 | -0.54(-1.49%) |