Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.25 | 31.30 | 30.60 | 30.60 | 188,848 | -0.60(-1.91%) |
Mar 30, 2020 | 30.70 | 31.32 | 30.23 | 31.20 | 39,061 | +0.76(+2.51%) |
Mar 27, 2020 | 30.20 | 31.12 | 30.00 | 30.44 | 58,444 | -0.82(-2.62%) |
Mar 26, 2020 | 29.42 | 31.26 | 29.42 | 31.26 | 41,848 | +2.11(+7.23%) |
Mar 25, 2020 | 28.76 | 30.32 | 28.00 | 29.15 | 80,540 | +0.60(+2.10%) |
Mar 24, 2020 | 27.21 | 28.55 | 27.14 | 28.55 | 33,877 | +2.57(+9.90%) |
Mar 23, 2020 | 27.14 | 27.14 | 25.51 | 25.98 | 105,428 | -1.46(-5.34%) |
Mar 20, 2020 | 28.87 | 29.10 | 27.23 | 27.44 | 50,046 | -1.31(-4.57%) |
Mar 19, 2020 | 28.53 | 29.55 | 27.64 | 28.76 | 86,740 | +0.05(+0.17%) |
Mar 18, 2020 | 28.73 | 29.72 | 27.59 | 28.71 | 72,791 | -2.12(-6.87%) |
Mar 17, 2020 | 29.40 | 30.87 | 28.93 | 30.83 | 108,263 | +1.78(+6.13%) |
Mar 16, 2020 | 27.84 | 30.92 | 27.84 | 29.05 | 222,487 | -3.26(-10.10%) |
Mar 13, 2020 | 32.02 | 32.71 | 30.16 | 32.31 | 178,555 | +2.09(+6.91%) |
Mar 12, 2020 | 30.12 | 31.86 | 29.66 | 30.22 | 2,234,440 | -3.34(-9.96%) |
Mar 11, 2020 | 34.56 | 34.56 | 33.09 | 33.57 | 69,897 | -1.80(-5.08%) |
Mar 10, 2020 | 35.38 | 35.44 | 33.49 | 35.36 | 52,594 | +1.34(+3.94%) |
Mar 09, 2020 | 34.73 | 37.62 | 33.72 | 34.02 | 181,381 | -3.59(-9.55%) |
Mar 06, 2020 | 37.02 | 37.80 | 36.83 | 37.61 | 39,852 | -0.76(-1.99%) |
Mar 05, 2020 | 38.74 | 39.01 | 38.05 | 38.38 | 81,394 | -1.34(-3.38%) |
Mar 04, 2020 | 38.98 | 39.72 | 38.60 | 39.72 | 85,431 | +1.29(+3.35%) |
Mar 03, 2020 | 39.47 | 40.00 | 38.19 | 38.43 | 165,329 | -0.87(-2.22%) |
Mar 02, 2020 | 37.88 | 39.33 | 37.51 | 39.30 | 996,939 | +1.75(+4.67%) |
Feb 28, 2020 | 37.45 | 37.82 | 36.83 | 37.55 | 179,969 | -1.03(-2.67%) |
Feb 27, 2020 | 39.48 | 40.02 | 38.58 | 38.58 | 119,083 | -1.63(-4.05%) |
Feb 26, 2020 | 40.93 | 41.12 | 40.21 | 40.21 | 38,689 | -0.47(-1.16%) |
Feb 25, 2020 | 42.19 | 42.19 | 40.53 | 40.68 | 60,610 | -1.34(-3.19%) |
Feb 24, 2020 | 42.41 | 42.41 | 41.93 | 42.02 | 19,750 | -1.19(-2.76%) |
Feb 21, 2020 | 43.41 | 43.41 | 43.08 | 43.21 | 25,181 | -0.36(-0.84%) |
Feb 20, 2020 | 43.38 | 43.67 | 43.29 | 43.58 | 61,286 | +0.10(+0.24%) |
Feb 19, 2020 | 43.48 | 43.50 | 43.36 | 43.48 | 16,253 | +0.12(+0.28%) |
Feb 18, 2020 | 43.45 | 43.49 | 43.15 | 43.35 | 43,459 | -0.21(-0.48%) |
Feb 14, 2020 | 43.68 | 43.68 | 43.45 | 43.56 | 19,175 | -0.12(-0.27%) |
Feb 13, 2020 | 43.65 | 43.74 | 43.54 | 43.68 | 16,833 | -0.12(-0.26%) |
Feb 12, 2020 | 43.80 | 43.96 | 43.73 | 43.80 | 46,831 | +0.18(+0.41%) |
Feb 11, 2020 | 43.60 | 43.75 | 43.52 | 43.62 | 32,240 | +0.29(+0.66%) |
Feb 10, 2020 | 43.21 | 43.33 | 43.11 | 43.33 | 16,844 | +0.11(+0.27%) |
Feb 07, 2020 | 43.51 | 43.51 | 43.15 | 43.22 | 19,670 | -0.37(-0.84%) |
Feb 06, 2020 | 43.77 | 43.79 | 43.58 | 43.58 | 138,881 | -0.09(-0.20%) |
Feb 05, 2020 | 43.36 | 43.67 | 43.36 | 43.67 | 38,378 | +0.81(+1.89%) |
Feb 04, 2020 | 42.92 | 43.13 | 42.86 | 42.86 | 17,002 | +0.41(+0.97%) |
Feb 03, 2020 | 42.37 | 42.73 | 42.37 | 42.45 | 26,417 | +0.17(+0.40%) |
Jan 31, 2020 | 42.88 | 42.88 | 42.11 | 42.28 | 19,670 | -0.75(-1.74%) |
Jan 30, 2020 | 42.65 | 43.03 | 42.39 | 43.03 | 123,110 | +0.14(+0.33%) |
Jan 29, 2020 | 43.08 | 43.21 | 42.88 | 42.89 | 76,671 | -0.14(-0.32%) |
Jan 28, 2020 | 42.81 | 43.14 | 42.77 | 43.03 | 80,266 | +0.31(+0.74%) |
Jan 27, 2020 | 42.70 | 42.90 | 42.70 | 42.71 | 18,247 | -0.67(-1.54%) |
Jan 24, 2020 | 43.97 | 43.97 | 43.21 | 43.38 | 18,744 | -0.50(-1.13%) |
Jan 23, 2020 | 43.70 | 43.88 | 43.36 | 43.88 | 69,429 | +0.13(+0.30%) |
Jan 22, 2020 | 43.83 | 43.92 | 43.74 | 43.75 | 17,362 | -0.01(-0.02%) |
Jan 21, 2020 | 43.98 | 43.98 | 43.71 | 43.76 | 210,988 | -0.30(-0.67%) |
Jan 17, 2020 | 44.09 | 44.09 | 43.95 | 44.05 | 21,290 | +0.14(+0.32%) |
Jan 16, 2020 | 43.79 | 43.91 | 43.78 | 43.91 | 31,720 | +0.40(+0.91%) |
Jan 15, 2020 | 43.62 | 43.72 | 43.46 | 43.52 | 16,525 | -0.04(-0.09%) |
Jan 14, 2020 | 43.55 | 43.66 | 43.45 | 43.56 | 84,754 | +0.06(+0.13%) |
Jan 13, 2020 | 43.26 | 43.52 | 43.26 | 43.50 | 6,527 | +0.28(+0.65%) |
Jan 10, 2020 | 43.39 | 43.48 | 43.22 | 43.22 | 33,324 | -0.15(-0.34%) |
Jan 09, 2020 | 43.42 | 43.42 | 43.20 | 43.37 | 88,682 | +0.10(+0.23%) |
Jan 08, 2020 | 43.25 | 43.43 | 43.07 | 43.27 | 104,708 | +0.05(+0.12%) |
Jan 07, 2020 | 43.27 | 43.27 | 43.03 | 43.22 | 11,472 | -0.10(-0.23%) |
Jan 06, 2020 | 43.23 | 43.34 | 43.08 | 43.31 | 19,881 | -0.05(-0.13%) |
Jan 03, 2020 | 43.25 | 43.43 | 43.25 | 43.37 | 16,434 | -0.27(-0.63%) |