Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.45 | 35.66 | 35.25 | 35.46 | 119,509 | -0.09(-0.25%) |
Mar 30, 2020 | 35.37 | 35.60 | 35.07 | 35.55 | 31,600 | +0.28(+0.81%) |
Mar 27, 2020 | 34.99 | 35.30 | 34.99 | 35.26 | 125,223 | +0.25(+0.72%) |
Mar 26, 2020 | 34.56 | 35.01 | 34.56 | 35.01 | 116,651 | +0.46(+1.34%) |
Mar 25, 2020 | 34.44 | 34.60 | 34.44 | 34.55 | 64,616 | -0.08(-0.24%) |
Mar 24, 2020 | 34.59 | 34.72 | 34.54 | 34.63 | 44,853 | -0.13(-0.37%) |
Mar 23, 2020 | 34.87 | 35.06 | 34.69 | 34.76 | 203,835 | -0.37(-1.06%) |
Mar 20, 2020 | 35.37 | 35.66 | 34.84 | 35.13 | 200,137 | -0.72(-2.01%) |
Mar 19, 2020 | 36.10 | 36.10 | 35.48 | 35.85 | 127,559 | -0.09(-0.24%) |
Mar 18, 2020 | 35.84 | 36.05 | 35.84 | 35.94 | 193,242 | -0.22(-0.62%) |
Mar 17, 2020 | 35.97 | 36.16 | 35.97 | 36.16 | 178,792 | +0.02(+0.05%) |
Mar 16, 2020 | 36.07 | 36.29 | 35.96 | 36.14 | 673,371 | -0.09(-0.25%) |
Mar 13, 2020 | 36.24 | 36.41 | 36.17 | 36.23 | 160,923 | -0.02(-0.05%) |
Mar 12, 2020 | 36.64 | 36.87 | 36.06 | 36.25 | 878,096 | -0.37(-1.02%) |
Mar 11, 2020 | 36.70 | 36.72 | 36.62 | 36.62 | 318,302 | -0.11(-0.30%) |
Mar 10, 2020 | 36.73 | 36.77 | 36.72 | 36.73 | 62,114 | -0.05(-0.13%) |
Mar 09, 2020 | 36.78 | 36.87 | 36.69 | 36.78 | 219,159 | -0.04(-0.11%) |
Mar 06, 2020 | 36.82 | 36.82 | 36.80 | 36.82 | 72,387 | -0.01(-0.02%) |
Mar 05, 2020 | 36.81 | 36.83 | 36.80 | 36.83 | 50,299 | +0.02(+0.06%) |
Mar 04, 2020 | 36.79 | 36.82 | 36.79 | 36.81 | 172,032 | -0.02(-0.05%) |
Mar 03, 2020 | 36.79 | 36.82 | 36.79 | 36.82 | 55,826 | +0.02(+0.05%) |
Mar 02, 2020 | 36.78 | 36.82 | 36.77 | 36.81 | 423,766 | +0.02(+0.06%) |
Feb 28, 2020 | 36.81 | 36.82 | 36.78 | 36.78 | 1,038,179 | -0.02(-0.05%) |
Feb 27, 2020 | 36.79 | 36.82 | 36.79 | 36.80 | 129,946 | +0.01(+0.04%) |
Feb 26, 2020 | 36.82 | 36.82 | 36.78 | 36.79 | 303,570 | -0.04(-0.10%) |
Feb 25, 2020 | 36.80 | 36.82 | 36.79 | 36.82 | 105,985 | +0.00(+0.00%) |
Feb 24, 2020 | 36.79 | 36.82 | 36.77 | 36.82 | 66,114 | +0.02(+0.05%) |
Feb 21, 2020 | 36.78 | 36.82 | 36.78 | 36.81 | 60,409 | +0.00(+0.00%) |
Feb 20, 2020 | 36.80 | 36.81 | 36.79 | 36.81 | 66,532 | +0.00(+0.01%) |
Feb 19, 2020 | 36.78 | 36.81 | 36.78 | 36.80 | 160,144 | +0.00(+0.01%) |
Feb 18, 2020 | 36.81 | 36.81 | 36.78 | 36.80 | 70,547 | +0.01(+0.02%) |
Feb 14, 2020 | 36.80 | 36.80 | 36.77 | 36.79 | 101,782 | +0.00(+0.01%) |
Feb 13, 2020 | 36.80 | 36.80 | 36.76 | 36.78 | 697,109 | +0.00(+0.01%) |
Feb 12, 2020 | 36.78 | 36.78 | 36.76 | 36.78 | 67,598 | -0.01(-0.02%) |
Feb 11, 2020 | 36.79 | 36.79 | 36.76 | 36.79 | 382,158 | +0.02(+0.06%) |
Feb 10, 2020 | 36.76 | 36.79 | 36.75 | 36.77 | 95,394 | +0.01(+0.02%) |
Feb 07, 2020 | 36.77 | 36.77 | 36.74 | 36.76 | 18,265 | -0.00(-0.01%) |
Feb 06, 2020 | 36.73 | 36.76 | 36.73 | 36.76 | 109,065 | +0.01(+0.02%) |
Feb 05, 2020 | 36.77 | 36.77 | 36.74 | 36.75 | 48,578 | -0.01(-0.02%) |
Feb 04, 2020 | 36.76 | 36.76 | 36.75 | 36.76 | 55,917 | +0.01(+0.02%) |
Feb 03, 2020 | 36.73 | 36.75 | 36.73 | 36.75 | 135,199 | +0.00(+0.01%) |
Jan 31, 2020 | 36.75 | 36.76 | 36.72 | 36.75 | 111,452 | +0.01(+0.02%) |
Jan 30, 2020 | 36.73 | 36.74 | 36.72 | 36.74 | 17,208 | +0.03(+0.07%) |
Jan 29, 2020 | 36.71 | 36.73 | 36.71 | 36.71 | 37,827 | -0.01(-0.02%) |
Jan 28, 2020 | 36.73 | 36.73 | 36.71 | 36.72 | 119,525 | -0.00(-0.01%) |
Jan 27, 2020 | 36.73 | 36.73 | 36.72 | 36.72 | 47,137 | +0.01(+0.04%) |
Jan 24, 2020 | 36.71 | 36.73 | 36.71 | 36.71 | 36,158 | +0.02(+0.05%) |
Jan 23, 2020 | 36.70 | 36.72 | 36.69 | 36.69 | 49,601 | -0.02(-0.04%) |
Jan 22, 2020 | 36.71 | 36.73 | 36.69 | 36.71 | 97,525 | +0.01(+0.03%) |
Jan 21, 2020 | 36.71 | 36.71 | 36.69 | 36.70 | 42,455 | +0.00(+0.01%) |
Jan 17, 2020 | 36.67 | 36.69 | 36.67 | 36.69 | 99,877 | +0.02(+0.05%) |
Jan 16, 2020 | 36.67 | 36.68 | 36.67 | 36.67 | 61,033 | -0.00(-0.01%) |
Jan 15, 2020 | 36.67 | 36.68 | 36.67 | 36.68 | 48,778 | +0.01(+0.04%) |
Jan 14, 2020 | 36.68 | 36.70 | 36.67 | 36.67 | 167,470 | -0.01(-0.04%) |
Jan 13, 2020 | 36.68 | 36.68 | 36.66 | 36.68 | 41,239 | +0.02(+0.06%) |
Jan 10, 2020 | 36.67 | 36.67 | 36.64 | 36.66 | 192,809 | +0.01(+0.02%) |
Jan 09, 2020 | 36.67 | 36.67 | 36.64 | 36.65 | 32,143 | -0.01(-0.02%) |
Jan 08, 2020 | 36.64 | 36.67 | 36.64 | 36.66 | 81,070 | +0.01(+0.04%) |
Jan 07, 2020 | 36.63 | 36.66 | 36.63 | 36.65 | 36,639 | +0.01(+0.04%) |
Jan 06, 2020 | 36.63 | 36.65 | 36.63 | 36.63 | 41,358 | +0.00(+0.01%) |
Jan 03, 2020 | 36.63 | 36.65 | 36.63 | 36.63 | 77,498 | -0.02(-0.04%) |