Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.69 | 36.55 | 33.73 | 34.17 | 332,048 | -0.52(-1.50%) |
Mar 30, 2020 | 32.99 | 35.58 | 32.77 | 34.69 | 116,811 | +2.33(+7.20%) |
Mar 27, 2020 | 31.22 | 33.58 | 30.61 | 32.36 | 137,861 | +0.39(+1.22%) |
Mar 26, 2020 | 31.04 | 32.77 | 30.67 | 31.97 | 113,216 | +1.59(+5.22%) |
Mar 25, 2020 | 31.43 | 32.09 | 29.81 | 30.38 | 117,678 | -0.94(-3.00%) |
Mar 24, 2020 | 29.57 | 31.32 | 28.76 | 31.32 | 104,820 | +2.68(+9.36%) |
Mar 23, 2020 | 29.15 | 29.36 | 27.46 | 28.64 | 119,902 | -0.28(-0.98%) |
Mar 20, 2020 | 30.18 | 31.52 | 28.21 | 28.93 | 245,984 | -0.83(-2.80%) |
Mar 19, 2020 | 28.48 | 30.59 | 26.70 | 29.76 | 160,908 | +0.88(+3.05%) |
Mar 18, 2020 | 27.89 | 28.89 | 25.56 | 28.88 | 196,298 | -0.45(-1.53%) |
Mar 17, 2020 | 26.11 | 29.33 | 26.07 | 29.33 | 233,418 | +3.11(+11.87%) |
Mar 16, 2020 | 26.29 | 27.59 | 25.44 | 26.21 | 176,859 | -1.91(-6.78%) |
Mar 13, 2020 | 27.74 | 28.32 | 25.44 | 28.12 | 232,596 | +0.81(+2.97%) |
Mar 12, 2020 | 27.05 | 27.83 | 25.72 | 27.31 | 236,612 | -2.24(-7.58%) |
Mar 11, 2020 | 32.68 | 33.77 | 29.37 | 29.55 | 167,486 | -3.48(-10.54%) |
Mar 10, 2020 | 34.48 | 34.48 | 31.33 | 33.03 | 183,873 | -0.84(-2.48%) |
Mar 09, 2020 | 34.67 | 35.54 | 32.41 | 33.88 | 191,811 | -1.04(-2.97%) |
Mar 06, 2020 | 32.45 | 35.05 | 32.45 | 34.91 | 134,489 | +1.77(+5.34%) |
Mar 05, 2020 | 33.26 | 33.50 | 32.69 | 33.14 | 173,257 | -0.57(-1.68%) |
Mar 04, 2020 | 32.44 | 33.85 | 32.15 | 33.71 | 126,648 | +1.71(+5.35%) |
Mar 03, 2020 | 31.92 | 32.59 | 31.61 | 32.00 | 109,520 | +0.14(+0.43%) |
Mar 02, 2020 | 32.29 | 32.57 | 31.27 | 31.86 | 143,780 | +0.00(+0.00%) |
Feb 28, 2020 | 33.87 | 34.51 | 31.19 | 31.86 | 212,464 | -2.97(-8.54%) |
Feb 27, 2020 | 35.23 | 36.76 | 32.85 | 34.84 | 316,738 | -0.82(-2.31%) |
Feb 26, 2020 | 35.45 | 35.96 | 34.82 | 35.66 | 137,195 | +0.32(+0.91%) |
Feb 25, 2020 | 36.76 | 36.76 | 35.23 | 35.33 | 145,650 | -1.07(-2.93%) |
Feb 24, 2020 | 36.56 | 36.65 | 35.31 | 36.40 | 143,131 | -1.58(-4.15%) |
Feb 21, 2020 | 38.24 | 39.36 | 37.59 | 37.98 | 227,691 | -0.18(-0.46%) |
Feb 20, 2020 | 37.63 | 38.34 | 37.22 | 38.15 | 103,096 | +0.38(+1.01%) |
Feb 19, 2020 | 37.16 | 37.92 | 36.31 | 37.77 | 144,908 | +0.95(+2.58%) |
Feb 18, 2020 | 35.85 | 36.88 | 35.85 | 36.82 | 114,510 | +0.96(+2.67%) |
Feb 14, 2020 | 36.20 | 36.30 | 35.66 | 35.86 | 100,764 | -0.21(-0.57%) |
Feb 13, 2020 | 35.23 | 36.30 | 35.23 | 36.07 | 56,833 | +0.75(+2.13%) |
Feb 12, 2020 | 37.12 | 37.12 | 35.23 | 35.31 | 101,571 | -1.48(-4.02%) |
Feb 11, 2020 | 35.71 | 36.87 | 35.54 | 36.79 | 133,158 | +1.43(+4.04%) |
Feb 10, 2020 | 33.66 | 35.44 | 33.60 | 35.36 | 151,867 | +1.99(+5.95%) |
Feb 07, 2020 | 34.37 | 34.49 | 33.15 | 33.38 | 105,874 | -0.95(-2.76%) |
Feb 06, 2020 | 33.62 | 34.49 | 33.37 | 34.33 | 148,094 | +0.85(+2.54%) |
Feb 05, 2020 | 33.52 | 33.76 | 32.67 | 33.48 | 124,793 | +0.50(+1.51%) |
Feb 04, 2020 | 32.49 | 33.43 | 32.48 | 32.98 | 81,224 | +1.02(+3.18%) |
Feb 03, 2020 | 31.92 | 32.27 | 31.68 | 31.96 | 79,980 | +0.08(+0.25%) |
Jan 31, 2020 | 32.37 | 32.54 | 31.43 | 31.88 | 87,887 | -0.57(-1.75%) |
Jan 30, 2020 | 32.36 | 32.98 | 31.99 | 32.45 | 47,986 | -0.19(-0.57%) |
Jan 29, 2020 | 33.26 | 33.39 | 32.57 | 32.63 | 53,363 | -0.59(-1.77%) |
Jan 28, 2020 | 32.29 | 33.25 | 32.07 | 33.22 | 81,825 | +0.92(+2.85%) |
Jan 27, 2020 | 32.35 | 32.59 | 31.89 | 32.30 | 139,643 | -0.69(-2.08%) |
Jan 24, 2020 | 32.85 | 33.09 | 32.59 | 32.99 | 66,324 | +0.25(+0.78%) |
Jan 23, 2020 | 34.13 | 34.13 | 32.61 | 32.73 | 134,049 | -1.54(-4.50%) |
Jan 22, 2020 | 34.43 | 34.91 | 34.17 | 34.27 | 131,243 | -0.08(-0.23%) |
Jan 21, 2020 | 32.71 | 34.43 | 32.71 | 34.35 | 203,931 | +1.28(+3.87%) |
Jan 17, 2020 | 32.77 | 33.14 | 32.51 | 33.07 | 92,038 | +0.58(+1.77%) |
Jan 16, 2020 | 32.69 | 32.96 | 32.18 | 32.50 | 67,407 | +0.12(+0.36%) |
Jan 15, 2020 | 32.24 | 32.40 | 31.85 | 32.38 | 124,254 | +0.45(+1.41%) |
Jan 14, 2020 | 32.94 | 33.04 | 31.62 | 31.93 | 141,851 | -1.06(-3.23%) |
Jan 13, 2020 | 32.95 | 33.57 | 32.20 | 33.00 | 209,668 | +0.40(+1.23%) |
Jan 10, 2020 | 31.73 | 34.14 | 31.57 | 32.59 | 368,563 | +1.65(+5.33%) |
Jan 09, 2020 | 30.06 | 31.89 | 29.89 | 30.94 | 256,311 | +1.05(+3.53%) |
Jan 08, 2020 | 30.57 | 30.69 | 29.19 | 29.89 | 176,635 | -0.44(-1.45%) |
Jan 07, 2020 | 30.31 | 31.55 | 30.03 | 30.33 | 262,558 | +0.04(+0.13%) |
Jan 06, 2020 | 28.21 | 30.33 | 28.20 | 30.29 | 269,380 | +2.17(+7.71%) |
Jan 03, 2020 | 27.36 | 28.53 | 27.07 | 28.12 | 190,014 | +0.23(+0.84%) |