Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.00 | 26.19 | 24.71 | 24.89 | 299,158 | +0.04(+0.16%) |
Mar 30, 2020 | 25.68 | 25.93 | 23.89 | 24.85 | 464,093 | -0.59(-2.32%) |
Mar 27, 2020 | 26.48 | 26.95 | 23.41 | 25.44 | 1,185,800 | -4.43(-14.83%) |
Mar 26, 2020 | 27.72 | 30.45 | 27.72 | 29.87 | 466,120 | +2.48(+9.05%) |
Mar 25, 2020 | 26.51 | 27.73 | 24.91 | 27.39 | 421,588 | +1.03(+3.91%) |
Mar 24, 2020 | 25.21 | 26.66 | 24.44 | 26.36 | 428,971 | +2.18(+9.02%) |
Mar 23, 2020 | 24.30 | 24.94 | 23.04 | 24.18 | 684,404 | +0.06(+0.25%) |
Mar 20, 2020 | 25.10 | 25.10 | 22.17 | 24.12 | 690,000 | -0.72(-2.90%) |
Mar 19, 2020 | 25.91 | 26.83 | 23.66 | 24.84 | 578,728 | -1.52(-5.77%) |
Mar 18, 2020 | 26.41 | 28.21 | 23.02 | 26.36 | 370,959 | -2.68(-9.23%) |
Mar 17, 2020 | 28.04 | 29.94 | 25.00 | 29.04 | 624,659 | +1.11(+3.97%) |
Mar 16, 2020 | 27.75 | 29.22 | 24.98 | 27.93 | 553,129 | -3.30(-10.57%) |
Mar 13, 2020 | 32.01 | 33.78 | 29.84 | 31.23 | 505,500 | +0.49(+1.59%) |
Mar 12, 2020 | 31.71 | 33.46 | 30.00 | 30.74 | 370,111 | -3.74(-10.85%) |
Mar 11, 2020 | 36.04 | 36.56 | 34.19 | 34.48 | 456,369 | -2.36(-6.41%) |
Mar 10, 2020 | 36.74 | 37.59 | 35.61 | 36.84 | 528,785 | +0.98(+2.73%) |
Mar 09, 2020 | 36.09 | 36.91 | 33.20 | 35.86 | 348,777 | -3.26(-8.33%) |
Mar 06, 2020 | 38.78 | 40.02 | 38.18 | 39.12 | 280,300 | -0.82(-2.05%) |
Mar 05, 2020 | 40.38 | 40.93 | 39.55 | 39.94 | 201,240 | -1.26(-3.06%) |
Mar 04, 2020 | 41.77 | 41.99 | 40.56 | 41.20 | 171,457 | +0.27(+0.66%) |
Mar 03, 2020 | 41.93 | 42.47 | 40.12 | 40.93 | 180,318 | -0.98(-2.34%) |
Mar 02, 2020 | 40.16 | 42.07 | 39.25 | 41.91 | 288,306 | +2.06(+5.17%) |
Feb 28, 2020 | 37.95 | 40.06 | 37.59 | 39.85 | 335,600 | +1.32(+3.43%) |
Feb 27, 2020 | 40.21 | 40.89 | 38.48 | 38.53 | 365,406 | -2.56(-6.23%) |
Feb 26, 2020 | 41.31 | 42.64 | 40.65 | 41.09 | 167,059 | +0.09(+0.22%) |
Feb 25, 2020 | 42.66 | 43.26 | 40.96 | 41.00 | 337,398 | -1.55(-3.64%) |
Feb 24, 2020 | 42.46 | 42.90 | 41.40 | 42.55 | 261,761 | -1.05(-2.41%) |
Feb 21, 2020 | 43.46 | 43.76 | 42.75 | 43.60 | 172,200 | +0.13(+0.30%) |
Feb 20, 2020 | 43.73 | 43.99 | 42.97 | 43.47 | 144,514 | -0.33(-0.75%) |
Feb 19, 2020 | 43.90 | 44.06 | 43.61 | 43.80 | 169,322 | -0.10(-0.23%) |
Feb 18, 2020 | 44.00 | 44.50 | 43.73 | 43.90 | 201,983 | -0.44(-0.99%) |
Feb 14, 2020 | 43.76 | 44.39 | 43.34 | 44.34 | 192,000 | +0.40(+0.91%) |
Feb 13, 2020 | 44.11 | 44.97 | 43.82 | 43.94 | 373,925 | -0.61(-1.37%) |
Feb 12, 2020 | 42.00 | 45.21 | 42.00 | 44.55 | 809,355 | +1.55(+3.60%) |
Feb 11, 2020 | 44.00 | 44.41 | 42.71 | 43.00 | 762,487 | -0.84(-1.92%) |
Feb 10, 2020 | 43.19 | 44.62 | 42.78 | 43.84 | 620,193 | +0.61(+1.41%) |
Feb 07, 2020 | 43.96 | 43.98 | 42.66 | 43.23 | 210,700 | -0.75(-1.71%) |
Feb 06, 2020 | 44.59 | 45.19 | 43.71 | 43.98 | 603,642 | -0.47(-1.06%) |
Feb 05, 2020 | 44.40 | 44.59 | 43.14 | 44.45 | 538,312 | +0.52(+1.18%) |
Feb 04, 2020 | 43.91 | 44.65 | 42.99 | 43.93 | 432,385 | +0.38(+0.87%) |
Feb 03, 2020 | 42.02 | 43.78 | 41.55 | 43.55 | 502,403 | +1.77(+4.24%) |
Jan 31, 2020 | 42.25 | 42.45 | 41.05 | 41.78 | 248,900 | -0.66(-1.56%) |
Jan 30, 2020 | 41.72 | 42.52 | 41.30 | 42.44 | 243,451 | +0.56(+1.34%) |
Jan 29, 2020 | 41.24 | 41.89 | 40.93 | 41.88 | 107,611 | +0.69(+1.68%) |
Jan 28, 2020 | 41.00 | 41.24 | 40.46 | 41.19 | 302,285 | +0.44(+1.08%) |
Jan 27, 2020 | 40.64 | 41.41 | 40.30 | 40.75 | 237,081 | -0.53(-1.28%) |
Jan 24, 2020 | 40.50 | 41.31 | 40.40 | 41.28 | 349,100 | +0.73(+1.80%) |
Jan 23, 2020 | 40.68 | 40.90 | 40.23 | 40.55 | 115,584 | -0.13(-0.32%) |
Jan 22, 2020 | 40.82 | 41.03 | 39.75 | 40.68 | 259,842 | +0.16(+0.39%) |
Jan 21, 2020 | 40.99 | 41.82 | 40.28 | 40.52 | 375,003 | -0.24(-0.59%) |
Jan 17, 2020 | 40.53 | 41.02 | 40.21 | 40.76 | 158,500 | +0.23(+0.57%) |
Jan 16, 2020 | 39.64 | 40.79 | 39.40 | 40.53 | 254,550 | +0.99(+2.50%) |
Jan 15, 2020 | 39.60 | 40.34 | 39.29 | 39.54 | 157,744 | -0.09(-0.23%) |
Jan 14, 2020 | 40.47 | 40.71 | 39.45 | 39.63 | 384,176 | -0.83(-2.05%) |
Jan 13, 2020 | 38.72 | 40.48 | 38.70 | 40.46 | 415,358 | +1.87(+4.85%) |
Jan 10, 2020 | 36.44 | 38.68 | 36.44 | 38.59 | 440,400 | +2.39(+6.60%) |
Jan 09, 2020 | 34.41 | 36.73 | 34.41 | 36.20 | 540,155 | +1.96(+5.72%) |
Jan 08, 2020 | 34.12 | 34.71 | 34.00 | 34.24 | 182,360 | +0.00(+0.00%) |
Jan 07, 2020 | 34.47 | 34.75 | 33.92 | 34.24 | 106,155 | -0.25(-0.72%) |
Jan 06, 2020 | 33.44 | 34.79 | 33.39 | 34.49 | 221,875 | +0.70(+2.07%) |
Jan 03, 2020 | 33.50 | 33.82 | 32.99 | 33.79 | 175,400 | +0.01(+0.03%) |