Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.91 | 40.24 | 38.27 | 39.49 | 160,160 | +0.30(+0.76%) |
Mar 30, 2020 | 36.21 | 39.30 | 35.88 | 39.20 | 139,768 | +3.12(+8.66%) |
Mar 27, 2020 | 36.14 | 37.15 | 34.98 | 36.07 | 61,253 | -1.11(-2.99%) |
Mar 26, 2020 | 35.68 | 38.09 | 34.12 | 37.18 | 94,861 | +1.74(+4.92%) |
Mar 25, 2020 | 37.77 | 37.91 | 35.15 | 35.44 | 99,147 | -1.99(-5.33%) |
Mar 24, 2020 | 35.74 | 38.31 | 34.33 | 37.43 | 97,378 | +3.11(+9.08%) |
Mar 23, 2020 | 33.24 | 34.91 | 32.55 | 34.32 | 105,365 | +1.37(+4.16%) |
Mar 20, 2020 | 34.05 | 35.28 | 32.76 | 32.95 | 156,003 | -1.19(-3.48%) |
Mar 19, 2020 | 33.08 | 35.38 | 32.10 | 34.14 | 135,605 | +0.97(+2.92%) |
Mar 18, 2020 | 30.33 | 34.75 | 28.85 | 33.17 | 147,425 | +1.24(+3.87%) |
Mar 17, 2020 | 32.77 | 34.05 | 30.07 | 31.93 | 194,650 | -0.36(-1.13%) |
Mar 16, 2020 | 30.05 | 34.58 | 29.17 | 32.30 | 175,706 | -0.88(-2.66%) |
Mar 13, 2020 | 32.18 | 33.18 | 30.42 | 33.18 | 116,350 | +2.22(+7.18%) |
Mar 12, 2020 | 34.39 | 34.71 | 30.58 | 30.95 | 204,473 | -3.92(-11.24%) |
Mar 11, 2020 | 35.04 | 35.75 | 34.56 | 34.87 | 154,116 | -1.03(-2.86%) |
Mar 10, 2020 | 37.25 | 37.25 | 34.50 | 35.90 | 196,788 | -0.34(-0.93%) |
Mar 09, 2020 | 35.86 | 37.55 | 33.72 | 36.23 | 116,509 | -1.75(-4.62%) |
Mar 06, 2020 | 37.85 | 38.76 | 36.96 | 37.99 | 127,828 | -0.88(-2.27%) |
Mar 05, 2020 | 39.45 | 40.30 | 38.58 | 38.87 | 121,372 | -1.49(-3.68%) |
Mar 04, 2020 | 38.98 | 40.48 | 38.59 | 40.35 | 118,644 | +1.98(+5.17%) |
Mar 03, 2020 | 40.04 | 40.27 | 38.13 | 38.37 | 109,409 | -1.63(-4.07%) |
Mar 02, 2020 | 39.21 | 40.06 | 38.73 | 40.00 | 91,579 | +1.03(+2.63%) |
Feb 28, 2020 | 37.12 | 39.17 | 36.17 | 38.97 | 180,943 | +1.01(+2.65%) |
Feb 27, 2020 | 39.28 | 39.28 | 37.97 | 37.97 | 120,546 | -2.25(-5.60%) |
Feb 26, 2020 | 40.29 | 40.72 | 40.02 | 40.22 | 48,901 | +0.11(+0.26%) |
Feb 25, 2020 | 41.18 | 41.18 | 39.93 | 40.11 | 99,838 | -0.85(-2.08%) |
Feb 24, 2020 | 40.70 | 41.66 | 40.19 | 40.97 | 62,528 | -1.13(-2.69%) |
Feb 21, 2020 | 42.12 | 42.36 | 41.22 | 42.10 | 59,270 | -0.26(-0.61%) |
Feb 20, 2020 | 41.98 | 42.41 | 41.45 | 42.36 | 53,982 | +0.31(+0.73%) |
Feb 19, 2020 | 41.74 | 42.42 | 40.64 | 42.05 | 74,275 | +0.38(+0.92%) |
Feb 18, 2020 | 42.21 | 42.26 | 41.09 | 41.67 | 137,648 | -0.79(-1.85%) |
Feb 14, 2020 | 41.48 | 42.46 | 41.09 | 42.45 | 81,288 | +1.02(+2.45%) |
Feb 13, 2020 | 40.97 | 41.46 | 40.46 | 41.44 | 71,558 | +0.38(+0.93%) |
Feb 12, 2020 | 41.32 | 41.96 | 40.97 | 41.05 | 220,144 | +0.07(+0.16%) |
Feb 11, 2020 | 41.26 | 42.10 | 40.92 | 40.99 | 196,671 | -0.43(-1.04%) |
Feb 10, 2020 | 39.86 | 41.68 | 39.58 | 41.42 | 198,209 | +1.41(+3.52%) |
Feb 07, 2020 | 39.22 | 41.19 | 38.84 | 40.01 | 293,223 | +0.51(+1.29%) |
Feb 06, 2020 | 38.38 | 40.02 | 38.17 | 39.50 | 406,652 | +1.75(+4.63%) |
Feb 05, 2020 | 47.46 | 47.46 | 37.38 | 37.75 | 740,200 | -12.67(-25.13%) |
Feb 04, 2020 | 50.47 | 51.51 | 49.89 | 50.43 | 183,935 | +0.56(+1.11%) |
Feb 03, 2020 | 47.93 | 49.95 | 47.85 | 49.87 | 141,294 | +2.11(+4.41%) |
Jan 31, 2020 | 48.73 | 48.73 | 47.45 | 47.76 | 141,707 | -1.03(-2.10%) |
Jan 30, 2020 | 49.31 | 49.54 | 48.65 | 48.79 | 131,023 | -0.96(-1.93%) |
Jan 29, 2020 | 50.41 | 50.88 | 49.04 | 49.75 | 155,037 | -0.58(-1.16%) |
Jan 28, 2020 | 49.21 | 50.53 | 49.10 | 50.33 | 136,692 | +1.26(+2.56%) |
Jan 27, 2020 | 49.08 | 49.57 | 48.68 | 49.08 | 100,496 | -0.80(-1.61%) |
Jan 24, 2020 | 50.57 | 50.57 | 49.37 | 49.88 | 97,149 | -0.51(-1.01%) |
Jan 23, 2020 | 49.76 | 50.60 | 49.25 | 50.39 | 225,183 | +0.56(+1.12%) |
Jan 22, 2020 | 51.00 | 51.25 | 49.63 | 49.83 | 114,160 | -0.88(-1.74%) |
Jan 21, 2020 | 50.71 | 51.37 | 50.46 | 50.71 | 149,092 | -0.22(-0.43%) |
Jan 17, 2020 | 50.97 | 51.63 | 50.20 | 50.93 | 228,213 | +0.16(+0.32%) |
Jan 16, 2020 | 50.17 | 50.87 | 50.15 | 50.77 | 182,605 | +0.89(+1.79%) |
Jan 15, 2020 | 50.09 | 50.68 | 49.55 | 49.88 | 194,329 | -0.43(-0.86%) |
Jan 14, 2020 | 50.74 | 50.74 | 49.89 | 50.31 | 263,474 | -0.62(-1.22%) |
Jan 13, 2020 | 51.39 | 51.92 | 50.69 | 50.93 | 247,631 | -0.32(-0.62%) |
Jan 10, 2020 | 52.45 | 52.70 | 50.99 | 51.25 | 380,043 | -1.26(-2.39%) |
Jan 09, 2020 | 53.17 | 53.49 | 51.95 | 52.51 | 2,604,225 | -0.62(-1.17%) |
Jan 08, 2020 | 52.79 | 53.86 | 52.28 | 53.13 | 438,845 | +0.07(+0.13%) |
Jan 07, 2020 | 53.62 | 53.98 | 52.00 | 53.06 | 844,582 | +4.91(+10.19%) |
Jan 06, 2020 | 47.69 | 48.47 | 47.46 | 48.16 | 96,143 | +0.25(+0.52%) |
Jan 03, 2020 | 47.35 | 48.10 | 46.86 | 47.91 | 94,436 | +0.16(+0.34%) |