Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.99 | 30.79 | 29.68 | 30.56 | 555,314 | +0.21(+0.70%) |
Mar 30, 2020 | 29.84 | 30.97 | 28.80 | 30.35 | 401,803 | +0.67(+2.24%) |
Mar 27, 2020 | 29.65 | 30.95 | 29.03 | 29.69 | 573,218 | -1.55(-4.98%) |
Mar 26, 2020 | 29.17 | 31.49 | 27.87 | 31.24 | 582,351 | +2.38(+8.25%) |
Mar 25, 2020 | 29.61 | 30.06 | 27.22 | 28.86 | 728,229 | -0.51(-1.74%) |
Mar 24, 2020 | 27.55 | 29.38 | 26.57 | 29.37 | 965,091 | +3.22(+12.30%) |
Mar 23, 2020 | 25.86 | 27.09 | 24.45 | 26.15 | 1,075,222 | +0.17(+0.66%) |
Mar 20, 2020 | 27.84 | 28.35 | 25.64 | 25.98 | 1,114,728 | -1.69(-6.11%) |
Mar 19, 2020 | 25.84 | 28.30 | 24.57 | 27.67 | 675,923 | +1.66(+6.39%) |
Mar 18, 2020 | 26.61 | 29.29 | 24.91 | 26.01 | 846,411 | -2.67(-9.31%) |
Mar 17, 2020 | 26.39 | 28.90 | 24.71 | 28.68 | 1,080,221 | +2.73(+10.53%) |
Mar 16, 2020 | 24.27 | 27.64 | 24.27 | 25.95 | 770,430 | -2.57(-9.01%) |
Mar 13, 2020 | 25.93 | 28.57 | 24.38 | 28.52 | 1,081,794 | +4.48(+18.66%) |
Mar 12, 2020 | 26.18 | 27.39 | 23.96 | 24.03 | 991,135 | -4.27(-15.08%) |
Mar 11, 2020 | 29.41 | 29.99 | 27.95 | 28.30 | 655,140 | -2.14(-7.03%) |
Mar 10, 2020 | 29.97 | 30.56 | 28.28 | 30.44 | 391,970 | +1.73(+6.01%) |
Mar 09, 2020 | 30.26 | 30.56 | 28.16 | 28.72 | 508,159 | -4.20(-12.75%) |
Mar 06, 2020 | 31.89 | 33.55 | 31.89 | 32.91 | 355,702 | -0.41(-1.24%) |
Mar 05, 2020 | 34.32 | 34.60 | 32.81 | 33.33 | 363,871 | -2.09(-5.91%) |
Mar 04, 2020 | 34.98 | 35.50 | 33.93 | 35.42 | 428,257 | +0.81(+2.34%) |
Mar 03, 2020 | 35.52 | 36.22 | 34.27 | 34.61 | 413,121 | -0.82(-2.31%) |
Mar 02, 2020 | 33.60 | 35.52 | 33.47 | 35.43 | 277,862 | +1.91(+5.71%) |
Feb 28, 2020 | 33.29 | 34.61 | 32.68 | 33.52 | 594,247 | -1.37(-3.92%) |
Feb 27, 2020 | 35.73 | 36.89 | 34.88 | 34.88 | 447,885 | -1.60(-4.39%) |
Feb 26, 2020 | 37.13 | 37.30 | 36.21 | 36.48 | 301,218 | -0.35(-0.95%) |
Feb 25, 2020 | 38.08 | 38.20 | 36.55 | 36.83 | 247,265 | -1.24(-3.26%) |
Feb 24, 2020 | 38.04 | 38.23 | 37.63 | 38.07 | 246,330 | -0.75(-1.92%) |
Feb 21, 2020 | 39.43 | 39.43 | 38.71 | 38.82 | 197,600 | -0.73(-1.84%) |
Feb 20, 2020 | 38.94 | 39.58 | 38.94 | 39.55 | 145,809 | +0.54(+1.38%) |
Feb 19, 2020 | 39.31 | 39.41 | 38.95 | 39.01 | 219,499 | -0.14(-0.37%) |
Feb 18, 2020 | 39.49 | 39.49 | 38.92 | 39.15 | 166,568 | -0.51(-1.29%) |
Feb 14, 2020 | 39.84 | 39.97 | 39.47 | 39.66 | 210,395 | -0.27(-0.68%) |
Feb 13, 2020 | 39.41 | 39.94 | 39.41 | 39.93 | 171,404 | +0.32(+0.82%) |
Feb 12, 2020 | 39.84 | 39.91 | 39.32 | 39.61 | 201,853 | +0.15(+0.39%) |
Feb 11, 2020 | 39.56 | 39.94 | 39.35 | 39.46 | 301,545 | +0.13(+0.33%) |
Feb 10, 2020 | 39.05 | 39.33 | 38.83 | 39.33 | 278,054 | +0.12(+0.31%) |
Feb 07, 2020 | 39.56 | 39.72 | 39.03 | 39.20 | 181,578 | -0.55(-1.38%) |
Feb 06, 2020 | 40.36 | 40.42 | 39.70 | 39.75 | 138,593 | -0.40(-0.99%) |
Feb 05, 2020 | 39.59 | 40.25 | 39.50 | 40.15 | 250,936 | +0.93(+2.38%) |
Feb 04, 2020 | 39.45 | 39.55 | 39.18 | 39.21 | 218,367 | +0.40(+1.02%) |
Feb 03, 2020 | 38.41 | 38.91 | 38.41 | 38.82 | 424,584 | +0.74(+1.94%) |
Jan 31, 2020 | 38.63 | 38.64 | 38.00 | 38.08 | 321,322 | -0.81(-2.08%) |
Jan 30, 2020 | 38.09 | 39.28 | 38.06 | 38.89 | 215,071 | +0.56(+1.45%) |
Jan 29, 2020 | 39.04 | 39.29 | 38.32 | 38.33 | 309,727 | -0.58(-1.50%) |
Jan 28, 2020 | 39.45 | 39.45 | 38.90 | 38.92 | 245,859 | -0.14(-0.37%) |
Jan 27, 2020 | 38.87 | 39.55 | 38.58 | 39.06 | 446,908 | -0.49(-1.25%) |
Jan 24, 2020 | 40.22 | 40.67 | 38.81 | 39.56 | 379,401 | -0.42(-1.06%) |
Jan 23, 2020 | 39.83 | 40.10 | 39.53 | 39.98 | 423,459 | +0.14(+0.36%) |
Jan 22, 2020 | 39.85 | 40.00 | 39.61 | 39.83 | 226,789 | +0.01(+0.02%) |
Jan 21, 2020 | 40.35 | 40.52 | 39.80 | 39.83 | 287,097 | -0.81(-1.99%) |
Jan 17, 2020 | 40.91 | 40.91 | 40.45 | 40.63 | 247,779 | +0.00(+0.00%) |
Jan 16, 2020 | 40.33 | 40.84 | 40.02 | 40.63 | 340,848 | +0.65(+1.62%) |
Jan 15, 2020 | 40.39 | 40.49 | 39.80 | 39.99 | 316,230 | -0.47(-1.16%) |
Jan 14, 2020 | 40.27 | 40.59 | 40.07 | 40.45 | 334,175 | +0.15(+0.38%) |
Jan 13, 2020 | 39.90 | 40.31 | 39.59 | 40.30 | 258,324 | +0.48(+1.20%) |
Jan 10, 2020 | 39.97 | 40.27 | 39.67 | 39.83 | 216,848 | -0.29(-0.72%) |
Jan 09, 2020 | 40.32 | 40.32 | 39.62 | 40.11 | 292,639 | +0.02(+0.04%) |
Jan 08, 2020 | 39.77 | 40.23 | 39.76 | 40.09 | 322,640 | +0.31(+0.77%) |
Jan 07, 2020 | 40.23 | 40.41 | 39.74 | 39.79 | 224,699 | -0.58(-1.43%) |
Jan 06, 2020 | 40.60 | 40.60 | 40.16 | 40.36 | 338,368 | -0.60(-1.47%) |
Jan 03, 2020 | 40.56 | 41.04 | 40.40 | 40.97 | 384,083 | -0.04(-0.11%) |