Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.34 | 31.35 | 30.90 | 31.14 | 30,679 | -0.31(-0.99%) |
Mar 30, 2020 | 30.76 | 31.46 | 30.59 | 31.46 | 37,691 | +0.71(+2.32%) |
Mar 27, 2020 | 30.41 | 31.43 | 30.38 | 30.74 | 92,397 | -0.84(-2.66%) |
Mar 26, 2020 | 30.17 | 31.70 | 30.14 | 31.58 | 49,361 | +1.82(+6.11%) |
Mar 25, 2020 | 28.75 | 30.51 | 28.25 | 29.76 | 177,817 | +1.42(+5.00%) |
Mar 24, 2020 | 27.18 | 28.34 | 27.18 | 28.34 | 27,963 | +2.31(+8.87%) |
Mar 23, 2020 | 27.61 | 27.61 | 25.85 | 26.04 | 35,083 | -1.61(-5.83%) |
Mar 20, 2020 | 28.88 | 29.28 | 27.51 | 27.65 | 181,490 | -0.49(-1.74%) |
Mar 19, 2020 | 27.18 | 28.75 | 27.18 | 28.14 | 134,022 | -0.04(-0.16%) |
Mar 18, 2020 | 28.72 | 28.81 | 26.73 | 28.18 | 208,396 | -1.68(-5.64%) |
Mar 17, 2020 | 29.02 | 30.78 | 28.63 | 29.87 | 77,130 | +1.39(+4.86%) |
Mar 16, 2020 | 31.28 | 31.28 | 28.39 | 28.48 | 171,447 | -3.92(-12.09%) |
Mar 13, 2020 | 31.83 | 32.44 | 30.21 | 32.40 | 173,049 | +2.04(+6.73%) |
Mar 12, 2020 | 31.35 | 39.31 | 29.88 | 30.36 | 81,653 | -3.72(-10.91%) |
Mar 11, 2020 | 34.64 | 34.66 | 33.67 | 34.07 | 75,145 | -1.51(-4.24%) |
Mar 10, 2020 | 35.77 | 36.42 | 33.88 | 35.58 | 52,189 | +0.84(+2.42%) |
Mar 09, 2020 | 35.19 | 36.46 | 34.63 | 34.74 | 83,499 | -4.27(-10.94%) |
Mar 06, 2020 | 38.99 | 39.02 | 38.32 | 39.01 | 8,327 | -0.92(-2.31%) |
Mar 05, 2020 | 39.94 | 40.32 | 39.56 | 39.93 | 12,987 | -0.76(-1.87%) |
Mar 04, 2020 | 40.32 | 40.69 | 40.06 | 40.69 | 36,429 | +1.29(+3.27%) |
Mar 03, 2020 | 39.58 | 40.32 | 39.20 | 39.40 | 18,170 | -0.15(-0.38%) |
Mar 02, 2020 | 38.50 | 39.55 | 38.38 | 39.55 | 26,066 | +1.47(+3.87%) |
Feb 28, 2020 | 38.06 | 38.12 | 37.25 | 38.08 | 31,370 | -0.95(-2.42%) |
Feb 27, 2020 | 39.76 | 39.96 | 39.03 | 39.03 | 20,819 | -1.39(-3.43%) |
Feb 26, 2020 | 40.87 | 41.02 | 40.36 | 40.41 | 24,953 | -0.37(-0.91%) |
Feb 25, 2020 | 41.75 | 41.78 | 40.72 | 40.79 | 24,769 | -0.92(-2.22%) |
Feb 24, 2020 | 41.63 | 41.90 | 41.61 | 41.71 | 24,256 | -0.99(-2.32%) |
Feb 21, 2020 | 42.78 | 42.80 | 42.63 | 42.70 | 64,565 | -0.09(-0.20%) |
Feb 20, 2020 | 42.69 | 42.90 | 42.57 | 42.79 | 14,927 | -0.07(-0.16%) |
Feb 19, 2020 | 42.95 | 42.97 | 42.83 | 42.86 | 14,386 | +0.00(+0.00%) |
Feb 18, 2020 | 42.91 | 42.91 | 42.78 | 42.86 | 27,407 | -0.05(-0.12%) |
Feb 14, 2020 | 42.76 | 42.97 | 42.73 | 42.91 | 28,974 | +0.28(+0.66%) |
Feb 13, 2020 | 42.60 | 42.67 | 42.54 | 42.63 | 41,989 | -0.06(-0.15%) |
Feb 12, 2020 | 42.73 | 42.73 | 42.50 | 42.69 | 9,919 | +0.29(+0.69%) |
Feb 11, 2020 | 42.28 | 42.64 | 42.17 | 42.40 | 24,388 | +0.50(+1.20%) |
Feb 10, 2020 | 41.80 | 41.92 | 41.77 | 41.90 | 19,794 | +0.13(+0.30%) |
Feb 07, 2020 | 41.92 | 41.92 | 41.72 | 41.77 | 33,537 | -0.23(-0.55%) |
Feb 06, 2020 | 42.15 | 42.15 | 41.95 | 42.00 | 43,136 | +0.03(+0.07%) |
Feb 05, 2020 | 42.04 | 42.08 | 41.95 | 41.97 | 28,363 | +0.24(+0.59%) |
Feb 04, 2020 | 41.89 | 41.97 | 41.73 | 41.73 | 18,092 | +0.26(+0.63%) |
Feb 03, 2020 | 41.43 | 41.54 | 41.39 | 41.47 | 6,999 | +0.08(+0.19%) |
Jan 31, 2020 | 41.68 | 41.68 | 41.25 | 41.39 | 14,373 | -0.44(-1.04%) |
Jan 30, 2020 | 41.50 | 41.82 | 41.46 | 41.82 | 7,962 | +0.05(+0.13%) |
Jan 29, 2020 | 41.90 | 41.90 | 41.77 | 41.77 | 10,435 | -0.12(-0.29%) |
Jan 28, 2020 | 41.85 | 41.93 | 41.80 | 41.89 | 10,421 | +0.27(+0.64%) |
Jan 27, 2020 | 41.45 | 41.68 | 41.45 | 41.62 | 16,849 | -0.44(-1.04%) |
Jan 24, 2020 | 42.21 | 42.28 | 41.98 | 42.06 | 36,959 | -0.12(-0.29%) |
Jan 23, 2020 | 41.80 | 42.22 | 41.80 | 42.18 | 22,666 | +0.27(+0.65%) |
Jan 22, 2020 | 42.23 | 42.23 | 41.91 | 41.91 | 8,002 | -0.11(-0.26%) |
Jan 21, 2020 | 41.99 | 42.13 | 41.98 | 42.02 | 36,885 | -0.15(-0.36%) |
Jan 17, 2020 | 42.21 | 42.21 | 42.02 | 42.17 | 20,419 | +0.22(+0.52%) |
Jan 16, 2020 | 41.98 | 42.01 | 41.94 | 41.95 | 59,728 | +0.13(+0.30%) |
Jan 15, 2020 | 41.75 | 41.84 | 41.73 | 41.83 | 23,923 | +0.29(+0.71%) |
Jan 14, 2020 | 41.50 | 41.63 | 41.46 | 41.53 | 41,034 | +0.08(+0.20%) |
Jan 13, 2020 | 41.25 | 41.50 | 41.24 | 41.45 | 11,311 | +0.37(+0.91%) |
Jan 10, 2020 | 41.03 | 41.14 | 41.03 | 41.08 | 12,091 | +0.10(+0.23%) |
Jan 09, 2020 | 40.92 | 41.02 | 40.92 | 40.98 | 10,669 | +0.12(+0.28%) |
Jan 08, 2020 | 40.93 | 41.04 | 40.87 | 40.87 | 98,765 | +0.00(+0.00%) |
Jan 07, 2020 | 41.17 | 41.17 | 40.77 | 40.87 | 13,085 | -0.23(-0.56%) |
Jan 06, 2020 | 41.03 | 41.19 | 41.03 | 41.10 | 7,114 | +0.15(+0.36%) |
Jan 03, 2020 | 40.70 | 41.06 | 40.70 | 40.95 | 13,574 | -0.06(-0.16%) |