Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.73 | 39.16 | 36.71 | 39.13 | 1,076,951 | +1.37(+3.63%) |
Mar 30, 2020 | 39.77 | 41.50 | 35.59 | 37.76 | 949,965 | +0.02(+0.05%) |
Mar 27, 2020 | 35.39 | 38.43 | 35.23 | 37.74 | 1,037,263 | +1.96(+5.47%) |
Mar 26, 2020 | 34.73 | 36.34 | 34.58 | 35.78 | 1,158,821 | +1.01(+2.92%) |
Mar 25, 2020 | 34.59 | 36.28 | 33.81 | 34.77 | 855,211 | +0.06(+0.18%) |
Mar 24, 2020 | 35.87 | 36.31 | 33.92 | 34.71 | 883,899 | +0.01(+0.03%) |
Mar 23, 2020 | 36.19 | 38.16 | 33.87 | 34.70 | 920,432 | -0.93(-2.62%) |
Mar 20, 2020 | 32.82 | 36.15 | 32.29 | 35.63 | 1,242,175 | +2.07(+6.18%) |
Mar 19, 2020 | 33.60 | 35.51 | 31.77 | 33.56 | 1,478,947 | -0.18(-0.53%) |
Mar 18, 2020 | 35.93 | 38.29 | 33.09 | 33.74 | 1,445,019 | -3.12(-8.47%) |
Mar 17, 2020 | 34.60 | 37.33 | 34.60 | 36.86 | 1,685,855 | +3.59(+10.81%) |
Mar 16, 2020 | 27.65 | 35.53 | 27.65 | 33.26 | 1,368,952 | +1.57(+4.97%) |
Mar 13, 2020 | 28.44 | 31.80 | 27.83 | 31.69 | 1,071,771 | +4.15(+15.09%) |
Mar 12, 2020 | 29.55 | 29.55 | 27.35 | 27.53 | 886,855 | -3.20(-10.42%) |
Mar 11, 2020 | 31.97 | 31.97 | 30.48 | 30.74 | 499,762 | -1.80(-5.52%) |
Mar 10, 2020 | 32.96 | 33.13 | 30.86 | 32.53 | 833,859 | +0.12(+0.38%) |
Mar 09, 2020 | 31.55 | 33.36 | 31.38 | 32.41 | 602,508 | -0.75(-2.25%) |
Mar 06, 2020 | 32.60 | 33.35 | 32.23 | 33.16 | 319,114 | +0.04(+0.11%) |
Mar 05, 2020 | 32.58 | 33.24 | 32.54 | 33.12 | 308,764 | -0.04(-0.11%) |
Mar 04, 2020 | 32.34 | 33.21 | 32.19 | 33.16 | 254,867 | +1.21(+3.79%) |
Mar 03, 2020 | 32.31 | 32.77 | 31.35 | 31.95 | 429,275 | -0.43(-1.32%) |
Mar 02, 2020 | 31.08 | 32.41 | 30.98 | 32.37 | 419,727 | +1.33(+4.30%) |
Feb 28, 2020 | 31.57 | 31.88 | 30.81 | 31.04 | 580,228 | -1.01(-3.14%) |
Feb 27, 2020 | 31.81 | 32.53 | 31.37 | 32.05 | 478,942 | -0.16(-0.50%) |
Feb 26, 2020 | 32.33 | 32.71 | 32.14 | 32.21 | 366,780 | +0.08(+0.24%) |
Feb 25, 2020 | 33.13 | 33.28 | 31.71 | 32.13 | 303,654 | -1.06(-3.19%) |
Feb 24, 2020 | 32.78 | 33.23 | 32.44 | 33.19 | 281,225 | -0.25(-0.76%) |
Feb 21, 2020 | 33.56 | 33.59 | 33.15 | 33.44 | 898,556 | -0.17(-0.50%) |
Feb 20, 2020 | 33.13 | 33.65 | 33.07 | 33.61 | 246,632 | +0.42(+1.26%) |
Feb 19, 2020 | 33.23 | 33.27 | 32.79 | 33.19 | 206,982 | -0.02(-0.05%) |
Feb 18, 2020 | 33.31 | 33.56 | 33.01 | 33.21 | 223,529 | -0.26(-0.77%) |
Feb 14, 2020 | 33.41 | 33.54 | 33.13 | 33.47 | 247,738 | +0.20(+0.62%) |
Feb 13, 2020 | 32.71 | 33.32 | 32.52 | 33.26 | 183,073 | +0.44(+1.33%) |
Feb 12, 2020 | 33.27 | 33.38 | 32.68 | 32.83 | 274,811 | -0.34(-1.02%) |
Feb 11, 2020 | 33.31 | 33.74 | 33.04 | 33.17 | 239,939 | -0.04(-0.11%) |
Feb 10, 2020 | 32.83 | 33.32 | 32.78 | 33.20 | 242,360 | +0.47(+1.44%) |
Feb 07, 2020 | 32.59 | 32.75 | 32.31 | 32.73 | 208,284 | +0.04(+0.14%) |
Feb 06, 2020 | 32.55 | 32.74 | 32.06 | 32.69 | 258,480 | +0.07(+0.22%) |
Feb 05, 2020 | 32.18 | 32.76 | 32.09 | 32.61 | 504,723 | +0.61(+1.92%) |
Feb 04, 2020 | 32.44 | 32.76 | 31.93 | 32.00 | 402,712 | -0.07(-0.22%) |
Feb 03, 2020 | 31.90 | 32.17 | 31.61 | 32.07 | 521,581 | +0.32(+1.01%) |
Jan 31, 2020 | 31.89 | 32.02 | 31.52 | 31.75 | 397,909 | -0.28(-0.89%) |
Jan 30, 2020 | 31.95 | 32.13 | 31.64 | 32.04 | 363,970 | +0.03(+0.08%) |
Jan 29, 2020 | 32.71 | 33.01 | 31.91 | 32.01 | 514,262 | -0.73(-2.23%) |
Jan 28, 2020 | 33.19 | 33.34 | 32.72 | 32.74 | 428,347 | -0.50(-1.50%) |
Jan 27, 2020 | 33.45 | 33.75 | 33.14 | 33.24 | 636,240 | -0.66(-1.94%) |
Jan 24, 2020 | 34.57 | 34.83 | 33.62 | 33.90 | 387,231 | -0.70(-2.03%) |
Jan 23, 2020 | 34.70 | 34.90 | 34.19 | 34.60 | 413,471 | -0.19(-0.54%) |
Jan 22, 2020 | 35.10 | 35.43 | 34.38 | 34.79 | 418,614 | -0.10(-0.28%) |
Jan 21, 2020 | 34.79 | 35.22 | 34.61 | 34.88 | 505,049 | +0.00(+0.00%) |
Jan 17, 2020 | 35.09 | 35.49 | 34.62 | 34.88 | 448,379 | -0.04(-0.13%) |
Jan 16, 2020 | 34.13 | 34.97 | 34.05 | 34.93 | 426,194 | +0.78(+2.29%) |
Jan 15, 2020 | 33.99 | 34.46 | 33.94 | 34.14 | 411,759 | +0.12(+0.34%) |
Jan 14, 2020 | 34.56 | 34.64 | 33.89 | 34.03 | 406,476 | -0.40(-1.16%) |
Jan 13, 2020 | 34.00 | 34.44 | 33.64 | 34.43 | 596,220 | +0.39(+1.15%) |
Jan 10, 2020 | 33.90 | 34.06 | 33.70 | 34.04 | 423,200 | +0.23(+0.68%) |
Jan 09, 2020 | 33.96 | 34.27 | 33.64 | 33.81 | 631,966 | -0.02(-0.07%) |
Jan 08, 2020 | 33.67 | 34.07 | 33.49 | 33.83 | 1,305,243 | -0.06(-0.18%) |
Jan 07, 2020 | 34.88 | 34.88 | 33.39 | 33.89 | 1,564,789 | -0.90(-2.60%) |
Jan 06, 2020 | 33.84 | 34.85 | 32.92 | 34.79 | 4,140,607 | -2.97(-7.87%) |
Jan 03, 2020 | 37.14 | 37.89 | 37.03 | 37.77 | 358,793 | +0.38(+1.02%) |