Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.79 | 33.68 | 31.59 | 33.35 | 211,187 | +1.31(+4.08%) |
Mar 30, 2020 | 30.83 | 32.21 | 30.12 | 32.05 | 193,977 | +1.35(+4.41%) |
Mar 27, 2020 | 29.60 | 31.34 | 28.78 | 30.69 | 202,857 | +0.11(+0.36%) |
Mar 26, 2020 | 30.60 | 31.06 | 29.70 | 30.58 | 287,753 | +0.37(+1.22%) |
Mar 25, 2020 | 31.12 | 32.14 | 28.61 | 30.22 | 263,327 | -1.18(-3.75%) |
Mar 24, 2020 | 29.57 | 31.40 | 29.57 | 31.39 | 280,078 | +3.09(+10.93%) |
Mar 23, 2020 | 27.97 | 28.42 | 25.64 | 28.30 | 287,115 | +1.69(+6.36%) |
Mar 20, 2020 | 27.22 | 28.68 | 25.13 | 26.61 | 440,484 | -0.29(-1.06%) |
Mar 19, 2020 | 25.55 | 27.44 | 23.32 | 26.89 | 342,425 | +1.36(+5.34%) |
Mar 18, 2020 | 31.17 | 31.60 | 25.01 | 25.53 | 376,493 | -7.51(-22.73%) |
Mar 17, 2020 | 30.71 | 33.05 | 29.39 | 33.04 | 413,684 | +2.84(+9.42%) |
Mar 16, 2020 | 29.26 | 31.82 | 28.61 | 30.20 | 281,515 | -1.88(-5.85%) |
Mar 13, 2020 | 31.87 | 32.25 | 30.65 | 32.07 | 215,026 | +1.58(+5.19%) |
Mar 12, 2020 | 31.65 | 31.88 | 29.51 | 30.49 | 277,496 | -3.32(-9.82%) |
Mar 11, 2020 | 34.91 | 35.16 | 33.38 | 33.81 | 183,706 | -1.98(-5.53%) |
Mar 10, 2020 | 36.29 | 36.77 | 34.39 | 35.79 | 209,259 | +0.34(+0.95%) |
Mar 09, 2020 | 36.57 | 36.57 | 34.97 | 35.45 | 223,019 | -3.13(-8.11%) |
Mar 06, 2020 | 37.25 | 38.78 | 37.08 | 38.58 | 152,067 | +0.32(+0.83%) |
Mar 05, 2020 | 38.39 | 38.40 | 37.62 | 38.26 | 180,003 | -1.03(-2.62%) |
Mar 04, 2020 | 38.36 | 39.36 | 37.84 | 39.29 | 101,359 | +1.27(+3.33%) |
Mar 03, 2020 | 38.73 | 39.81 | 37.58 | 38.03 | 155,572 | -0.90(-2.32%) |
Mar 02, 2020 | 36.60 | 38.96 | 36.60 | 38.93 | 166,020 | +2.07(+5.62%) |
Feb 28, 2020 | 39.48 | 39.89 | 36.30 | 36.86 | 320,252 | -3.32(-8.25%) |
Feb 27, 2020 | 41.80 | 42.75 | 40.09 | 40.17 | 332,592 | -2.25(-5.30%) |
Feb 26, 2020 | 41.09 | 42.49 | 41.04 | 42.42 | 312,741 | +1.42(+3.47%) |
Feb 25, 2020 | 41.45 | 41.74 | 40.82 | 41.00 | 196,639 | -0.45(-1.08%) |
Feb 24, 2020 | 41.36 | 41.71 | 40.02 | 41.45 | 161,298 | -0.60(-1.43%) |
Feb 21, 2020 | 40.95 | 42.85 | 39.93 | 42.05 | 478,679 | +2.42(+6.10%) |
Feb 20, 2020 | 39.62 | 39.87 | 39.05 | 39.63 | 76,579 | -0.09(-0.23%) |
Feb 19, 2020 | 39.86 | 40.02 | 39.35 | 39.72 | 134,976 | -0.03(-0.07%) |
Feb 18, 2020 | 39.69 | 40.30 | 39.48 | 39.75 | 139,188 | +0.06(+0.16%) |
Feb 14, 2020 | 39.86 | 39.99 | 39.55 | 39.69 | 104,923 | -0.15(-0.37%) |
Feb 13, 2020 | 39.44 | 39.85 | 39.32 | 39.83 | 106,198 | +0.38(+0.97%) |
Feb 12, 2020 | 40.21 | 40.21 | 39.44 | 39.45 | 103,987 | -0.67(-1.66%) |
Feb 11, 2020 | 39.75 | 40.15 | 39.67 | 40.11 | 98,278 | +0.42(+1.06%) |
Feb 10, 2020 | 39.29 | 39.71 | 39.26 | 39.69 | 106,125 | +0.41(+1.04%) |
Feb 07, 2020 | 39.46 | 39.46 | 38.96 | 39.28 | 61,506 | -0.25(-0.62%) |
Feb 06, 2020 | 38.88 | 39.62 | 38.88 | 39.53 | 77,362 | +0.66(+1.69%) |
Feb 05, 2020 | 38.28 | 38.87 | 38.12 | 38.87 | 160,897 | +0.86(+2.26%) |
Feb 04, 2020 | 39.48 | 39.51 | 37.98 | 38.02 | 146,705 | -1.18(-3.00%) |
Feb 03, 2020 | 39.28 | 39.55 | 39.14 | 39.19 | 174,720 | +0.03(+0.07%) |
Jan 31, 2020 | 39.88 | 40.26 | 39.06 | 39.17 | 226,731 | -0.79(-1.99%) |
Jan 30, 2020 | 39.70 | 40.30 | 39.21 | 39.96 | 199,283 | +0.00(+0.00%) |
Jan 29, 2020 | 40.61 | 40.61 | 39.96 | 39.96 | 189,144 | -0.57(-1.40%) |
Jan 28, 2020 | 40.08 | 40.78 | 40.04 | 40.52 | 234,110 | +0.57(+1.42%) |
Jan 27, 2020 | 39.22 | 40.07 | 38.44 | 39.96 | 128,621 | +0.34(+0.85%) |
Jan 24, 2020 | 39.76 | 39.80 | 39.29 | 39.62 | 139,569 | -0.16(-0.41%) |
Jan 23, 2020 | 39.29 | 39.79 | 39.04 | 39.79 | 264,038 | +0.30(+0.76%) |
Jan 22, 2020 | 38.55 | 39.53 | 38.55 | 39.48 | 318,551 | +1.02(+2.66%) |
Jan 21, 2020 | 38.39 | 38.58 | 38.20 | 38.46 | 200,638 | +0.00(+0.00%) |
Jan 17, 2020 | 38.28 | 38.57 | 37.94 | 38.46 | 188,577 | +0.50(+1.32%) |
Jan 16, 2020 | 37.55 | 38.12 | 37.35 | 37.96 | 173,045 | +0.59(+1.59%) |
Jan 15, 2020 | 36.83 | 37.51 | 36.82 | 37.37 | 175,157 | +0.60(+1.62%) |
Jan 14, 2020 | 36.77 | 37.07 | 36.14 | 36.77 | 609,718 | -0.04(-0.11%) |
Jan 13, 2020 | 36.69 | 36.96 | 36.06 | 36.81 | 437,840 | +0.17(+0.47%) |
Jan 10, 2020 | 37.39 | 37.39 | 36.28 | 36.64 | 228,047 | -0.57(-1.54%) |
Jan 09, 2020 | 36.98 | 37.40 | 36.82 | 37.21 | 432,782 | +0.36(+0.99%) |
Jan 08, 2020 | 37.28 | 37.44 | 36.85 | 36.85 | 135,366 | -0.50(-1.34%) |
Jan 07, 2020 | 38.12 | 38.18 | 37.30 | 37.35 | 182,719 | -0.93(-2.43%) |
Jan 06, 2020 | 37.47 | 38.41 | 37.17 | 38.28 | 208,363 | +0.62(+1.65%) |
Jan 03, 2020 | 36.96 | 37.71 | 36.87 | 37.66 | 393,600 | +0.49(+1.33%) |