Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.58 | 33.80 | 32.26 | 33.59 | 304,570 | +0.87(+2.66%) |
Mar 30, 2020 | 30.71 | 33.09 | 30.38 | 32.72 | 332,839 | +2.09(+6.82%) |
Mar 27, 2020 | 29.23 | 31.67 | 28.74 | 30.63 | 293,300 | +0.24(+0.79%) |
Mar 26, 2020 | 29.83 | 30.85 | 28.59 | 30.39 | 504,436 | +0.95(+3.23%) |
Mar 25, 2020 | 28.67 | 30.76 | 28.33 | 29.44 | 492,189 | +0.67(+2.33%) |
Mar 24, 2020 | 28.02 | 30.39 | 26.98 | 28.77 | 537,082 | +2.50(+9.52%) |
Mar 23, 2020 | 25.53 | 26.46 | 24.30 | 26.27 | 432,620 | +1.20(+4.79%) |
Mar 20, 2020 | 27.39 | 28.53 | 24.81 | 25.07 | 664,400 | -2.16(-7.93%) |
Mar 19, 2020 | 24.63 | 27.60 | 24.63 | 27.23 | 671,159 | +2.74(+11.19%) |
Mar 18, 2020 | 25.38 | 27.20 | 23.16 | 24.49 | 554,536 | -2.53(-9.36%) |
Mar 17, 2020 | 25.72 | 27.26 | 24.15 | 27.02 | 531,467 | +1.68(+6.63%) |
Mar 16, 2020 | 27.51 | 28.34 | 24.77 | 25.34 | 629,796 | -5.09(-16.73%) |
Mar 13, 2020 | 31.60 | 31.99 | 28.94 | 30.43 | 754,800 | -0.14(-0.46%) |
Mar 12, 2020 | 33.45 | 34.16 | 30.02 | 30.57 | 503,278 | -4.71(-13.35%) |
Mar 11, 2020 | 36.53 | 36.61 | 34.57 | 35.28 | 241,206 | -1.93(-5.19%) |
Mar 10, 2020 | 36.50 | 37.43 | 35.86 | 37.21 | 297,310 | +1.61(+4.52%) |
Mar 09, 2020 | 35.02 | 37.36 | 34.70 | 35.60 | 414,384 | -1.37(-3.71%) |
Mar 06, 2020 | 37.12 | 37.58 | 35.90 | 36.97 | 372,600 | -1.07(-2.81%) |
Mar 05, 2020 | 38.57 | 38.90 | 37.68 | 38.04 | 188,708 | -0.95(-2.44%) |
Mar 04, 2020 | 38.88 | 39.76 | 38.13 | 38.99 | 166,283 | +0.77(+2.01%) |
Mar 03, 2020 | 39.03 | 39.80 | 37.61 | 38.22 | 201,512 | -0.89(-2.28%) |
Mar 02, 2020 | 38.20 | 39.54 | 38.12 | 39.11 | 305,288 | +0.69(+1.80%) |
Feb 28, 2020 | 39.08 | 39.58 | 37.20 | 38.42 | 367,900 | -1.59(-3.96%) |
Feb 27, 2020 | 39.18 | 40.90 | 38.81 | 40.01 | 502,325 | +0.05(+0.14%) |
Feb 26, 2020 | 38.75 | 40.03 | 38.75 | 39.95 | 338,495 | +1.17(+3.02%) |
Feb 25, 2020 | 38.70 | 38.99 | 37.82 | 38.78 | 616,710 | +0.35(+0.91%) |
Feb 24, 2020 | 38.16 | 38.98 | 37.85 | 38.43 | 211,418 | -0.98(-2.49%) |
Feb 21, 2020 | 40.60 | 40.60 | 38.80 | 39.41 | 466,900 | -1.29(-3.17%) |
Feb 20, 2020 | 41.68 | 41.98 | 40.52 | 40.70 | 348,020 | -1.47(-3.49%) |
Feb 19, 2020 | 42.33 | 43.04 | 40.72 | 42.17 | 627,205 | -0.99(-2.29%) |
Feb 18, 2020 | 43.73 | 44.51 | 43.11 | 43.16 | 562,802 | -0.68(-1.55%) |
Feb 14, 2020 | 43.14 | 44.32 | 42.92 | 43.84 | 341,000 | +0.80(+1.86%) |
Feb 13, 2020 | 42.60 | 43.58 | 42.42 | 43.04 | 710,857 | +0.38(+0.89%) |
Feb 12, 2020 | 42.25 | 42.92 | 42.02 | 42.66 | 228,433 | +0.62(+1.47%) |
Feb 11, 2020 | 41.89 | 42.08 | 41.08 | 42.04 | 329,597 | +0.45(+1.08%) |
Feb 10, 2020 | 40.32 | 41.59 | 40.32 | 41.59 | 244,702 | +0.99(+2.44%) |
Feb 07, 2020 | 39.11 | 40.75 | 38.94 | 40.60 | 602,000 | +1.33(+3.39%) |
Feb 06, 2020 | 38.83 | 39.59 | 38.61 | 39.27 | 307,658 | +0.64(+1.66%) |
Feb 05, 2020 | 39.83 | 39.95 | 38.53 | 38.63 | 309,505 | -0.87(-2.20%) |
Feb 04, 2020 | 39.35 | 39.55 | 38.46 | 39.50 | 342,381 | +0.84(+2.17%) |
Feb 03, 2020 | 38.81 | 39.25 | 38.18 | 38.66 | 249,812 | -0.24(-0.62%) |
Jan 31, 2020 | 40.15 | 40.61 | 38.70 | 38.90 | 254,700 | -1.45(-3.59%) |
Jan 30, 2020 | 39.61 | 40.86 | 39.61 | 40.35 | 248,317 | +0.37(+0.93%) |
Jan 29, 2020 | 39.20 | 40.23 | 39.12 | 39.98 | 313,401 | +0.87(+2.22%) |
Jan 28, 2020 | 38.38 | 39.35 | 38.34 | 39.11 | 494,096 | +1.21(+3.19%) |
Jan 27, 2020 | 37.03 | 38.10 | 36.60 | 37.90 | 468,221 | +0.33(+0.88%) |
Jan 24, 2020 | 37.88 | 38.52 | 37.50 | 37.57 | 457,500 | +0.07(+0.19%) |
Jan 23, 2020 | 38.01 | 38.44 | 37.44 | 37.50 | 238,415 | -0.68(-1.78%) |
Jan 22, 2020 | 38.89 | 39.25 | 38.03 | 38.18 | 327,937 | -0.47(-1.22%) |
Jan 21, 2020 | 38.44 | 38.88 | 37.66 | 38.65 | 377,884 | +0.40(+1.05%) |
Jan 17, 2020 | 37.01 | 38.26 | 36.42 | 38.25 | 790,500 | +1.51(+4.11%) |
Jan 16, 2020 | 35.51 | 36.75 | 35.45 | 36.74 | 558,093 | +1.44(+4.08%) |
Jan 15, 2020 | 33.81 | 35.34 | 33.80 | 35.30 | 366,697 | +1.42(+4.21%) |
Jan 14, 2020 | 33.57 | 34.39 | 33.42 | 33.88 | 656,723 | +0.38(+1.13%) |
Jan 13, 2020 | 33.92 | 33.92 | 33.12 | 33.49 | 633,598 | -0.32(-0.93%) |
Jan 10, 2020 | 33.78 | 33.93 | 33.38 | 33.81 | 150,400 | +0.10(+0.30%) |
Jan 09, 2020 | 33.01 | 33.88 | 32.81 | 33.71 | 123,373 | +1.05(+3.21%) |
Jan 08, 2020 | 32.66 | 32.91 | 32.17 | 32.66 | 261,147 | +0.08(+0.25%) |
Jan 07, 2020 | 32.72 | 32.76 | 32.15 | 32.58 | 162,298 | -0.15(-0.46%) |
Jan 06, 2020 | 32.31 | 32.96 | 31.79 | 32.73 | 320,578 | +0.27(+0.83%) |
Jan 03, 2020 | 32.67 | 32.96 | 32.07 | 32.46 | 156,700 | -0.61(-1.84%) |