Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.69 | 36.59 | 35.55 | 36.37 | 30,428 | +0.73(+2.06%) |
Mar 30, 2020 | 35.77 | 35.77 | 35.16 | 35.64 | 11,985 | +0.07(+0.19%) |
Mar 27, 2020 | 35.98 | 35.98 | 35.40 | 35.57 | 13,042 | -1.63(-4.39%) |
Mar 26, 2020 | 36.41 | 37.24 | 36.08 | 37.20 | 15,640 | +1.20(+3.33%) |
Mar 25, 2020 | 36.24 | 37.30 | 35.86 | 36.01 | 29,357 | +0.28(+0.79%) |
Mar 24, 2020 | 35.08 | 36.17 | 35.08 | 35.72 | 88,773 | +1.93(+5.71%) |
Mar 23, 2020 | 34.02 | 34.02 | 32.80 | 33.79 | 20,741 | +0.12(+0.36%) |
Mar 20, 2020 | 34.62 | 34.97 | 33.66 | 33.67 | 43,996 | +0.28(+0.84%) |
Mar 19, 2020 | 32.70 | 34.19 | 32.42 | 33.39 | 42,744 | +0.95(+2.94%) |
Mar 18, 2020 | 32.72 | 33.66 | 31.75 | 32.44 | 41,786 | -1.93(-5.61%) |
Mar 17, 2020 | 34.04 | 35.26 | 32.99 | 34.37 | 25,584 | +1.00(+3.00%) |
Mar 16, 2020 | 28.91 | 35.06 | 28.91 | 33.36 | 42,052 | -3.31(-9.01%) |
Mar 13, 2020 | 37.46 | 37.46 | 34.98 | 36.67 | 21,894 | +0.71(+1.98%) |
Mar 12, 2020 | 35.64 | 36.44 | 34.37 | 35.96 | 61,537 | -2.16(-5.66%) |
Mar 11, 2020 | 38.31 | 38.90 | 37.93 | 38.11 | 25,332 | -1.27(-3.23%) |
Mar 10, 2020 | 39.01 | 39.44 | 38.55 | 39.39 | 25,152 | +1.16(+3.02%) |
Mar 09, 2020 | 37.58 | 38.67 | 36.14 | 38.23 | 126,575 | -1.26(-3.20%) |
Mar 06, 2020 | 39.45 | 40.35 | 39.41 | 39.49 | 74,711 | -1.51(-3.69%) |
Mar 05, 2020 | 40.23 | 41.50 | 40.23 | 41.01 | 36,029 | -0.03(-0.07%) |
Mar 04, 2020 | 40.52 | 41.03 | 40.42 | 41.03 | 24,600 | +1.32(+3.32%) |
Mar 03, 2020 | 40.28 | 40.96 | 39.34 | 39.71 | 75,960 | -0.70(-1.74%) |
Mar 02, 2020 | 39.71 | 40.42 | 39.35 | 40.42 | 26,588 | +1.32(+3.38%) |
Feb 28, 2020 | 38.36 | 39.10 | 37.85 | 39.10 | 77,927 | -0.23(-0.59%) |
Feb 27, 2020 | 39.32 | 40.32 | 38.86 | 39.33 | 107,744 | -1.08(-2.67%) |
Feb 26, 2020 | 40.04 | 40.92 | 39.76 | 40.41 | 38,214 | +0.62(+1.55%) |
Feb 25, 2020 | 40.86 | 41.03 | 39.77 | 39.79 | 15,117 | -0.60(-1.50%) |
Feb 24, 2020 | 40.13 | 40.48 | 39.71 | 40.40 | 36,001 | -1.18(-2.83%) |
Feb 21, 2020 | 41.88 | 42.18 | 41.57 | 41.57 | 7,367 | -0.78(-1.85%) |
Feb 20, 2020 | 42.99 | 43.29 | 42.17 | 42.36 | 39,762 | -0.66(-1.52%) |
Feb 19, 2020 | 42.68 | 43.12 | 42.68 | 43.01 | 7,425 | +0.56(+1.32%) |
Feb 18, 2020 | 42.70 | 42.70 | 42.20 | 42.45 | 8,865 | -0.22(-0.52%) |
Feb 14, 2020 | 43.01 | 43.06 | 42.57 | 42.67 | 8,301 | -0.08(-0.18%) |
Feb 13, 2020 | 42.61 | 42.92 | 42.49 | 42.75 | 8,681 | -0.62(-1.42%) |
Feb 12, 2020 | 42.93 | 43.40 | 42.93 | 43.37 | 13,599 | +0.93(+2.19%) |
Feb 11, 2020 | 42.01 | 42.86 | 42.01 | 42.44 | 12,964 | +0.81(+1.96%) |
Feb 10, 2020 | 41.20 | 41.69 | 41.20 | 41.62 | 6,352 | +0.26(+0.63%) |
Feb 07, 2020 | 41.65 | 41.65 | 41.18 | 41.36 | 7,886 | -0.58(-1.39%) |
Feb 06, 2020 | 41.56 | 42.09 | 41.56 | 41.95 | 8,327 | +0.68(+1.65%) |
Feb 05, 2020 | 42.36 | 42.36 | 40.91 | 41.27 | 22,558 | -0.29(-0.70%) |
Feb 04, 2020 | 41.38 | 41.90 | 41.37 | 41.56 | 9,251 | +1.20(+2.96%) |
Feb 03, 2020 | 39.14 | 40.47 | 39.14 | 40.36 | 57,989 | +1.47(+3.79%) |
Jan 31, 2020 | 39.31 | 39.31 | 38.86 | 38.89 | 46,383 | -0.74(-1.86%) |
Jan 30, 2020 | 39.59 | 39.75 | 38.92 | 39.62 | 36,882 | -0.66(-1.64%) |
Jan 29, 2020 | 40.57 | 40.57 | 40.23 | 40.28 | 9,721 | +0.05(+0.12%) |
Jan 28, 2020 | 40.07 | 40.46 | 39.71 | 40.23 | 14,666 | +0.73(+1.85%) |
Jan 27, 2020 | 38.05 | 39.87 | 37.65 | 39.50 | 57,238 | -0.90(-2.22%) |
Jan 24, 2020 | 41.67 | 41.76 | 40.19 | 40.40 | 29,884 | -1.29(-3.10%) |
Jan 23, 2020 | 41.37 | 41.82 | 41.22 | 41.69 | 47,185 | -0.52(-1.23%) |
Jan 22, 2020 | 42.91 | 43.22 | 42.20 | 42.21 | 19,359 | -0.36(-0.84%) |
Jan 21, 2020 | 42.52 | 42.74 | 42.03 | 42.57 | 69,133 | -1.30(-2.96%) |
Jan 17, 2020 | 44.06 | 44.06 | 43.64 | 43.87 | 26,460 | -0.00(-0.00%) |
Jan 16, 2020 | 43.97 | 44.01 | 43.62 | 43.87 | 16,056 | +0.26(+0.60%) |
Jan 15, 2020 | 43.87 | 43.93 | 43.52 | 43.61 | 24,886 | -0.16(-0.37%) |
Jan 14, 2020 | 43.84 | 43.89 | 43.38 | 43.77 | 18,109 | -0.38(-0.86%) |
Jan 13, 2020 | 43.54 | 44.27 | 43.54 | 44.15 | 26,840 | +1.26(+2.94%) |
Jan 10, 2020 | 43.39 | 43.45 | 42.82 | 42.89 | 35,487 | -0.24(-0.56%) |
Jan 09, 2020 | 43.39 | 43.42 | 43.01 | 43.13 | 29,317 | +0.48(+1.13%) |
Jan 08, 2020 | 42.09 | 42.94 | 42.08 | 42.64 | 34,741 | +0.29(+0.68%) |
Jan 07, 2020 | 42.11 | 42.56 | 42.07 | 42.36 | 15,398 | +0.24(+0.57%) |
Jan 06, 2020 | 41.86 | 42.11 | 41.64 | 42.11 | 21,174 | +0.04(+0.10%) |
Jan 03, 2020 | 41.57 | 42.39 | 41.57 | 42.07 | 44,619 | -0.47(-1.10%) |