Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.83 | 29.42 | 27.47 | 27.72 | 468,177 | -0.33(-1.18%) |
Mar 30, 2020 | 28.13 | 28.70 | 27.30 | 28.05 | 501,465 | +0.06(+0.21%) |
Mar 27, 2020 | 28.63 | 30.04 | 27.78 | 27.99 | 486,900 | -1.81(-6.07%) |
Mar 26, 2020 | 27.97 | 29.95 | 26.80 | 29.80 | 487,976 | +2.20(+7.97%) |
Mar 25, 2020 | 26.79 | 29.51 | 26.39 | 27.60 | 616,255 | +1.14(+4.31%) |
Mar 24, 2020 | 24.38 | 26.84 | 24.00 | 26.46 | 687,106 | +2.89(+12.26%) |
Mar 23, 2020 | 25.90 | 26.25 | 23.34 | 23.57 | 468,723 | -2.33(-9.00%) |
Mar 20, 2020 | 25.26 | 28.60 | 25.09 | 25.90 | 761,200 | +0.89(+3.56%) |
Mar 19, 2020 | 24.87 | 25.72 | 21.22 | 25.01 | 884,504 | +0.07(+0.28%) |
Mar 18, 2020 | 28.30 | 28.56 | 21.78 | 24.94 | 659,239 | -5.32(-17.58%) |
Mar 17, 2020 | 30.02 | 30.65 | 28.11 | 30.26 | 694,324 | +0.64(+2.16%) |
Mar 16, 2020 | 30.12 | 31.58 | 29.22 | 29.62 | 606,307 | -2.96(-9.09%) |
Mar 13, 2020 | 32.81 | 33.78 | 30.84 | 32.58 | 769,600 | +1.10(+3.49%) |
Mar 12, 2020 | 32.96 | 34.52 | 31.09 | 31.48 | 702,248 | -3.06(-8.86%) |
Mar 11, 2020 | 36.27 | 36.54 | 34.17 | 34.54 | 432,769 | -2.37(-6.42%) |
Mar 10, 2020 | 36.60 | 37.75 | 36.17 | 36.91 | 506,093 | +1.04(+2.90%) |
Mar 09, 2020 | 37.00 | 37.23 | 34.84 | 35.87 | 650,182 | -3.17(-8.12%) |
Mar 06, 2020 | 37.89 | 39.16 | 37.49 | 39.04 | 594,400 | +0.37(+0.96%) |
Mar 05, 2020 | 37.84 | 38.94 | 37.57 | 38.67 | 374,644 | +0.20(+0.52%) |
Mar 04, 2020 | 38.25 | 38.52 | 37.61 | 38.47 | 383,269 | +0.47(+1.24%) |
Mar 03, 2020 | 38.69 | 39.58 | 37.81 | 38.00 | 832,055 | -0.55(-1.43%) |
Mar 02, 2020 | 38.99 | 39.27 | 37.97 | 38.55 | 685,053 | -0.27(-0.70%) |
Feb 28, 2020 | 38.09 | 38.82 | 35.05 | 38.82 | 569,900 | +4.10(+11.81%) |
Feb 27, 2020 | 34.47 | 35.67 | 33.88 | 34.72 | 237,149 | -0.39(-1.11%) |
Feb 26, 2020 | 35.64 | 35.75 | 34.98 | 35.11 | 126,683 | -0.24(-0.68%) |
Feb 25, 2020 | 36.27 | 36.51 | 34.98 | 35.35 | 143,127 | -0.88(-2.43%) |
Feb 24, 2020 | 35.64 | 36.37 | 35.45 | 36.23 | 128,107 | -0.61(-1.66%) |
Feb 21, 2020 | 37.00 | 37.00 | 36.39 | 36.84 | 107,600 | -0.17(-0.46%) |
Feb 20, 2020 | 37.09 | 37.43 | 36.66 | 37.01 | 113,997 | -0.20(-0.54%) |
Feb 19, 2020 | 37.06 | 37.45 | 36.69 | 37.21 | 128,298 | +0.17(+0.46%) |
Feb 18, 2020 | 37.22 | 37.70 | 36.76 | 37.04 | 173,219 | -0.23(-0.62%) |
Feb 14, 2020 | 38.56 | 38.65 | 37.23 | 37.27 | 237,000 | -1.32(-3.42%) |
Feb 13, 2020 | 38.09 | 38.61 | 38.09 | 38.59 | 110,956 | +0.40(+1.05%) |
Feb 12, 2020 | 38.16 | 38.39 | 38.05 | 38.19 | 122,272 | +0.21(+0.55%) |
Feb 11, 2020 | 37.46 | 38.19 | 37.33 | 37.98 | 121,442 | +0.74(+1.99%) |
Feb 10, 2020 | 36.77 | 37.25 | 36.75 | 37.24 | 159,355 | +0.34(+0.92%) |
Feb 07, 2020 | 37.65 | 37.77 | 36.83 | 36.90 | 181,900 | -0.83(-2.20%) |
Feb 06, 2020 | 38.20 | 38.20 | 37.63 | 37.73 | 251,767 | -0.45(-1.18%) |
Feb 05, 2020 | 37.51 | 38.24 | 37.43 | 38.18 | 159,544 | +0.79(+2.11%) |
Feb 04, 2020 | 36.07 | 37.42 | 35.98 | 37.39 | 225,808 | +1.65(+4.62%) |
Feb 03, 2020 | 35.58 | 36.34 | 35.29 | 35.74 | 229,406 | +0.38(+1.07%) |
Jan 31, 2020 | 35.39 | 35.61 | 35.22 | 35.36 | 171,000 | -0.27(-0.76%) |
Jan 30, 2020 | 35.28 | 35.81 | 35.28 | 35.63 | 143,597 | +0.07(+0.20%) |
Jan 29, 2020 | 35.85 | 36.29 | 35.50 | 35.56 | 137,764 | -0.33(-0.92%) |
Jan 28, 2020 | 35.95 | 36.48 | 35.83 | 35.89 | 189,876 | +0.04(+0.11%) |
Jan 27, 2020 | 35.58 | 36.13 | 35.17 | 35.85 | 104,315 | -0.34(-0.94%) |
Jan 24, 2020 | 37.13 | 37.13 | 36.06 | 36.19 | 224,400 | -0.93(-2.51%) |
Jan 23, 2020 | 36.74 | 37.17 | 36.15 | 37.12 | 225,840 | +0.42(+1.14%) |
Jan 22, 2020 | 36.73 | 37.01 | 36.43 | 36.70 | 301,540 | +0.20(+0.55%) |
Jan 21, 2020 | 36.81 | 37.06 | 36.48 | 36.50 | 200,752 | -0.37(-1.00%) |
Jan 17, 2020 | 37.30 | 37.54 | 36.77 | 36.87 | 214,500 | -0.18(-0.49%) |
Jan 16, 2020 | 36.82 | 37.16 | 36.45 | 37.05 | 203,707 | +0.52(+1.41%) |
Jan 15, 2020 | 36.32 | 36.89 | 36.32 | 36.53 | 176,461 | +0.05(+0.15%) |
Jan 14, 2020 | 36.41 | 36.80 | 36.29 | 36.48 | 164,518 | -0.04(-0.11%) |
Jan 13, 2020 | 36.36 | 36.55 | 36.13 | 36.52 | 204,221 | +0.11(+0.29%) |
Jan 10, 2020 | 36.92 | 36.93 | 36.31 | 36.41 | 115,900 | -0.42(-1.14%) |
Jan 09, 2020 | 36.76 | 37.17 | 36.75 | 36.84 | 214,157 | +0.18(+0.48%) |
Jan 08, 2020 | 36.63 | 36.95 | 36.46 | 36.66 | 198,532 | +0.02(+0.05%) |
Jan 07, 2020 | 36.89 | 37.15 | 36.22 | 36.64 | 93,732 | -0.36(-0.97%) |
Jan 06, 2020 | 36.66 | 37.06 | 36.30 | 37.00 | 213,263 | +0.09(+0.23%) |
Jan 03, 2020 | 36.65 | 37.19 | 36.34 | 36.91 | 255,900 | -0.12(-0.31%) |