Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.50 | 29.72 | 29.22 | 29.50 | 13,532 | -0.07(-0.24%) |
Mar 30, 2020 | 28.92 | 29.57 | 28.68 | 29.57 | 71,836 | +0.58(+2.00%) |
Mar 27, 2020 | 28.75 | 29.67 | 28.75 | 28.99 | 20,140 | -0.72(-2.44%) |
Mar 26, 2020 | 28.30 | 30.06 | 28.15 | 29.71 | 19,008 | +1.65(+5.88%) |
Mar 25, 2020 | 28.46 | 28.69 | 27.41 | 28.06 | 16,781 | +0.04(+0.16%) |
Mar 24, 2020 | 27.19 | 28.09 | 26.84 | 28.02 | 18,094 | +2.42(+9.45%) |
Mar 23, 2020 | 26.82 | 27.17 | 24.59 | 25.60 | 19,497 | -1.48(-5.46%) |
Mar 20, 2020 | 29.50 | 29.70 | 27.08 | 27.08 | 15,402 | -2.20(-7.53%) |
Mar 19, 2020 | 27.45 | 29.58 | 26.95 | 29.28 | 17,586 | +1.51(+5.45%) |
Mar 18, 2020 | 29.07 | 29.56 | 27.48 | 27.77 | 12,262 | -3.17(-10.25%) |
Mar 17, 2020 | 28.82 | 30.95 | 28.18 | 30.94 | 24,697 | +2.69(+9.50%) |
Mar 16, 2020 | 29.58 | 29.58 | 27.80 | 28.25 | 22,823 | -3.32(-10.52%) |
Mar 13, 2020 | 30.62 | 31.57 | 29.77 | 31.57 | 24,777 | +2.67(+9.24%) |
Mar 12, 2020 | 29.38 | 31.14 | 28.49 | 28.90 | 97,910 | -2.70(-8.53%) |
Mar 11, 2020 | 32.82 | 32.90 | 31.40 | 31.60 | 52,198 | -2.01(-5.97%) |
Mar 10, 2020 | 33.29 | 33.72 | 31.94 | 33.61 | 32,659 | +1.32(+4.08%) |
Mar 09, 2020 | 33.93 | 34.12 | 32.27 | 32.29 | 29,607 | -4.80(-12.94%) |
Mar 06, 2020 | 37.05 | 37.73 | 36.35 | 37.09 | 32,367 | -1.08(-2.82%) |
Mar 05, 2020 | 39.04 | 39.07 | 37.64 | 38.17 | 28,844 | -1.76(-4.41%) |
Mar 04, 2020 | 39.59 | 39.93 | 38.78 | 39.93 | 68,325 | +0.77(+1.98%) |
Mar 03, 2020 | 40.14 | 40.73 | 38.91 | 39.15 | 40,150 | -1.21(-3.00%) |
Mar 02, 2020 | 38.58 | 40.36 | 38.48 | 40.36 | 16,325 | +1.70(+4.40%) |
Feb 28, 2020 | 38.95 | 39.42 | 37.95 | 38.66 | 36,273 | -2.04(-5.02%) |
Feb 27, 2020 | 40.69 | 41.69 | 40.49 | 40.70 | 43,479 | -0.85(-2.04%) |
Feb 26, 2020 | 42.05 | 42.36 | 41.45 | 41.55 | 16,563 | -0.34(-0.82%) |
Feb 25, 2020 | 43.17 | 43.24 | 41.84 | 41.90 | 26,117 | -1.40(-3.23%) |
Feb 24, 2020 | 43.43 | 43.43 | 43.12 | 43.29 | 20,483 | -1.09(-2.45%) |
Feb 21, 2020 | 44.60 | 44.60 | 44.20 | 44.38 | 7,031 | -0.41(-0.91%) |
Feb 20, 2020 | 44.35 | 44.85 | 44.35 | 44.79 | 21,461 | +0.34(+0.76%) |
Feb 19, 2020 | 44.44 | 44.60 | 44.39 | 44.45 | 50,112 | +0.13(+0.29%) |
Feb 18, 2020 | 44.54 | 44.62 | 44.21 | 44.32 | 12,773 | -0.47(-1.05%) |
Feb 14, 2020 | 44.93 | 45.00 | 44.73 | 44.79 | 8,482 | -0.29(-0.65%) |
Feb 13, 2020 | 44.87 | 45.09 | 44.73 | 45.09 | 9,238 | +0.27(+0.60%) |
Feb 12, 2020 | 44.89 | 45.02 | 44.69 | 44.82 | 12,657 | +0.12(+0.26%) |
Feb 11, 2020 | 44.44 | 45.04 | 44.44 | 44.70 | 7,477 | +0.17(+0.37%) |
Feb 10, 2020 | 44.41 | 44.54 | 44.33 | 44.53 | 6,569 | +0.05(+0.10%) |
Feb 07, 2020 | 44.72 | 44.74 | 44.45 | 44.49 | 4,576 | -0.49(-1.09%) |
Feb 06, 2020 | 45.80 | 45.80 | 44.96 | 44.98 | 10,840 | -0.41(-0.91%) |
Feb 05, 2020 | 44.88 | 45.39 | 44.88 | 45.39 | 6,357 | +0.93(+2.09%) |
Feb 04, 2020 | 44.50 | 44.70 | 44.44 | 44.46 | 10,695 | +0.43(+0.98%) |
Feb 03, 2020 | 43.95 | 44.12 | 43.82 | 44.03 | 15,532 | +0.53(+1.21%) |
Jan 31, 2020 | 44.02 | 44.02 | 43.42 | 43.50 | 13,728 | -0.83(-1.86%) |
Jan 30, 2020 | 43.53 | 44.33 | 43.53 | 44.33 | 18,192 | +0.51(+1.17%) |
Jan 29, 2020 | 44.17 | 44.48 | 43.81 | 43.81 | 17,109 | -0.50(-1.14%) |
Jan 28, 2020 | 44.38 | 44.70 | 44.27 | 44.32 | 12,584 | +0.03(+0.07%) |
Jan 27, 2020 | 43.89 | 44.48 | 43.88 | 44.29 | 7,848 | -0.46(-1.03%) |
Jan 24, 2020 | 45.12 | 45.12 | 44.42 | 44.75 | 11,495 | -0.55(-1.22%) |
Jan 23, 2020 | 44.94 | 45.37 | 44.84 | 45.30 | 14,140 | +0.01(+0.02%) |
Jan 22, 2020 | 45.28 | 45.35 | 45.15 | 45.30 | 12,101 | -0.04(-0.08%) |
Jan 21, 2020 | 45.71 | 45.77 | 45.32 | 45.33 | 21,619 | -0.68(-1.47%) |
Jan 17, 2020 | 46.15 | 46.15 | 45.97 | 46.01 | 10,826 | -0.08(-0.17%) |
Jan 16, 2020 | 45.56 | 46.18 | 45.56 | 46.09 | 30,081 | +0.63(+1.39%) |
Jan 15, 2020 | 45.51 | 45.65 | 45.27 | 45.46 | 7,197 | -0.32(-0.70%) |
Jan 14, 2020 | 45.68 | 45.94 | 45.68 | 45.78 | 11,874 | -0.04(-0.08%) |
Jan 13, 2020 | 45.51 | 45.81 | 45.36 | 45.81 | 8,330 | +0.30(+0.67%) |
Jan 10, 2020 | 45.76 | 45.76 | 45.41 | 45.51 | 16,072 | -0.32(-0.69%) |
Jan 09, 2020 | 46.02 | 46.12 | 45.79 | 45.83 | 7,297 | -0.03(-0.06%) |
Jan 08, 2020 | 45.44 | 45.98 | 45.44 | 45.85 | 20,344 | +0.33(+0.73%) |
Jan 07, 2020 | 45.70 | 45.70 | 45.44 | 45.52 | 8,092 | -0.42(-0.92%) |
Jan 06, 2020 | 45.81 | 46.03 | 45.58 | 45.95 | 11,903 | -0.30(-0.65%) |
Jan 03, 2020 | 45.86 | 46.27 | 45.84 | 46.25 | 4,129 | -0.25(-0.53%) |