Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.16 | 34.16 | 33.74 | 33.91 | 1,143 | +0.07(+0.21%) |
Mar 30, 2020 | 33.42 | 33.84 | 33.34 | 33.84 | 385 | +0.34(+1.03%) |
Mar 27, 2020 | 33.79 | 34.07 | 33.26 | 33.50 | 9,500 | -1.32(-3.78%) |
Mar 26, 2020 | 34.73 | 34.81 | 34.73 | 34.81 | 1,550 | +1.29(+3.85%) |
Mar 25, 2020 | 32.76 | 33.52 | 32.76 | 33.52 | 1,560 | +2.72(+8.84%) |
Mar 24, 2020 | 30.80 | 30.80 | 30.80 | 434 | +0.00(+0.00%) | |
Mar 23, 2020 | 31.74 | 31.74 | 30.56 | 30.80 | 2,277 | -1.16(-3.63%) |
Mar 20, 2020 | 31.82 | 32.62 | 31.81 | 31.96 | 1,230 | +0.30(+0.95%) |
Mar 19, 2020 | 30.83 | 31.90 | 30.83 | 31.66 | 5,652 | +0.24(+0.76%) |
Mar 18, 2020 | 32.03 | 32.03 | 30.81 | 31.42 | 7,283 | -2.97(-8.65%) |
Mar 17, 2020 | 33.37 | 34.39 | 33.37 | 34.39 | 16,485 | -2.54(-6.88%) |
Mar 16, 2020 | 36.93 | 36.93 | 36.93 | 288 | +0.00(+0.00%) | |
Mar 13, 2020 | 37.63 | 37.63 | 35.72 | 36.93 | 1,901 | +2.13(+6.12%) |
Mar 12, 2020 | 35.63 | 35.63 | 34.29 | 34.80 | 4,472 | -4.23(-10.84%) |
Mar 11, 2020 | 39.03 | 39.03 | 39.03 | 158 | +0.00(+0.00%) | |
Mar 10, 2020 | 39.03 | 39.03 | 39.03 | 33 | +0.00(+0.00%) | |
Mar 09, 2020 | 39.50 | 39.50 | 39.03 | 39.03 | 1,149 | -2.36(-5.70%) |
Mar 06, 2020 | 41.25 | 41.39 | 41.25 | 41.39 | 335 | -0.46(-1.09%) |
Mar 05, 2020 | 42.47 | 42.47 | 41.85 | 41.85 | 1,062 | -1.05(-2.44%) |
Mar 04, 2020 | 42.90 | 42.93 | 42.90 | 42.90 | 121 | +0.41(+0.96%) |
Mar 03, 2020 | 42.49 | 42.49 | 42.49 | 65 | +0.00(+0.00%) | |
Mar 02, 2020 | 42.15 | 42.49 | 42.15 | 42.49 | 350 | +0.60(+1.44%) |
Feb 28, 2020 | 41.09 | 41.88 | 41.04 | 41.88 | 1,566 | -0.32(-0.77%) |
Feb 27, 2020 | 42.72 | 42.77 | 42.21 | 42.21 | 7,762 | -0.87(-2.02%) |
Feb 26, 2020 | 43.20 | 43.20 | 43.01 | 43.08 | 1,606 | -0.22(-0.50%) |
Feb 25, 2020 | 43.29 | 43.29 | 43.29 | 194 | +0.00(+0.00%) | |
Feb 24, 2020 | 43.30 | 43.31 | 43.26 | 43.29 | 1,148 | -1.37(-3.06%) |
Feb 21, 2020 | 44.80 | 44.80 | 44.66 | 44.66 | 2,572 | -0.50(-1.11%) |
Feb 20, 2020 | 45.16 | 45.16 | 45.16 | 45.16 | 919 | -0.19(-0.42%) |
Feb 19, 2020 | 45.26 | 45.48 | 45.26 | 45.35 | 1,581 | +0.26(+0.57%) |
Feb 18, 2020 | 45.11 | 45.21 | 45.10 | 45.10 | 674 | -0.27(-0.60%) |
Feb 14, 2020 | 45.39 | 45.39 | 45.37 | 45.37 | 111 | -0.09(-0.19%) |
Feb 13, 2020 | 45.47 | 45.52 | 45.45 | 45.45 | 749 | -0.45(-0.97%) |
Feb 12, 2020 | 45.85 | 46.03 | 45.85 | 45.90 | 3,500 | +0.42(+0.92%) |
Feb 11, 2020 | 45.52 | 45.52 | 45.48 | 45.48 | 192 | +0.53(+1.17%) |
Feb 10, 2020 | 44.95 | 44.95 | 44.95 | 253 | +0.00(+0.00%) | |
Feb 07, 2020 | 45.16 | 45.16 | 44.95 | 44.95 | 1,118 | -0.44(-0.98%) |
Feb 06, 2020 | 45.66 | 45.66 | 45.39 | 45.39 | 555 | -0.09(-0.21%) |
Feb 05, 2020 | 45.55 | 45.55 | 45.49 | 45.49 | 197 | +0.21(+0.46%) |
Feb 04, 2020 | 45.22 | 45.28 | 45.22 | 45.28 | 743 | +0.65(+1.47%) |
Feb 03, 2020 | 44.63 | 44.63 | 44.63 | 44.63 | 1,861 | +0.25(+0.56%) |
Jan 31, 2020 | 44.26 | 44.38 | 44.26 | 44.38 | 111 | -0.79(-1.75%) |
Jan 30, 2020 | 45.09 | 45.17 | 45.09 | 45.17 | 3,000 | -0.45(-0.98%) |
Jan 29, 2020 | 45.74 | 45.74 | 45.62 | 45.62 | 391 | -0.05(-0.11%) |
Jan 28, 2020 | 45.54 | 45.67 | 45.54 | 45.67 | 383 | +0.35(+0.77%) |
Jan 27, 2020 | 45.42 | 45.43 | 45.19 | 45.32 | 17,785 | -1.22(-2.62%) |
Jan 24, 2020 | 46.89 | 46.90 | 46.43 | 46.54 | 4,810 | -0.23(-0.48%) |
Jan 23, 2020 | 46.42 | 46.91 | 46.42 | 46.77 | 1,759 | -0.09(-0.19%) |
Jan 22, 2020 | 46.79 | 46.86 | 46.72 | 46.86 | 1,880 | +0.22(+0.47%) |
Jan 21, 2020 | 46.98 | 46.98 | 46.52 | 46.64 | 1,183 | -0.98(-2.06%) |
Jan 17, 2020 | 47.56 | 47.66 | 47.49 | 47.62 | 1,677 | +0.19(+0.41%) |
Jan 16, 2020 | 47.41 | 47.43 | 47.24 | 47.43 | 2,644 | +0.17(+0.36%) |
Jan 15, 2020 | 47.41 | 47.41 | 47.15 | 47.26 | 2,384 | -0.29(-0.62%) |
Jan 14, 2020 | 47.58 | 47.65 | 47.43 | 47.55 | 2,708 | -0.13(-0.27%) |
Jan 13, 2020 | 47.62 | 47.68 | 47.57 | 47.68 | 800 | +0.47(+1.00%) |
Jan 10, 2020 | 47.19 | 47.34 | 47.09 | 47.20 | 1,230 | +0.22(+0.46%) |
Jan 09, 2020 | 47.16 | 47.16 | 46.87 | 46.99 | 777 | +0.18(+0.38%) |
Jan 08, 2020 | 46.61 | 46.91 | 46.61 | 46.81 | 2,150 | +0.11(+0.24%) |
Jan 07, 2020 | 46.57 | 46.69 | 46.57 | 46.69 | 415 | -0.16(-0.33%) |
Jan 06, 2020 | 46.77 | 46.93 | 46.74 | 46.85 | 4,131 | -0.32(-0.67%) |
Jan 03, 2020 | 47.15 | 47.17 | 46.90 | 47.17 | 2,684 | -0.41(-0.86%) |