Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.96 | 29.24 | 28.64 | 28.79 | 83,730 | -0.30(-1.04%) |
Mar 30, 2020 | 28.63 | 29.12 | 28.15 | 29.09 | 257,420 | +0.50(+1.75%) |
Mar 27, 2020 | 28.87 | 29.35 | 28.24 | 28.59 | 148,541 | -1.20(-4.03%) |
Mar 26, 2020 | 28.49 | 29.98 | 28.38 | 29.79 | 196,856 | +1.75(+6.24%) |
Mar 25, 2020 | 27.31 | 29.05 | 26.60 | 28.04 | 190,916 | +1.34(+5.03%) |
Mar 24, 2020 | 25.30 | 26.77 | 25.29 | 26.70 | 141,302 | +2.92(+12.29%) |
Mar 23, 2020 | 24.81 | 24.89 | 23.41 | 23.78 | 244,971 | -1.21(-4.84%) |
Mar 20, 2020 | 26.40 | 26.73 | 24.89 | 24.99 | 111,749 | -1.23(-4.71%) |
Mar 19, 2020 | 25.45 | 26.50 | 24.69 | 26.22 | 174,232 | +0.24(+0.94%) |
Mar 18, 2020 | 26.19 | 26.44 | 24.40 | 25.98 | 160,125 | -1.97(-7.04%) |
Mar 17, 2020 | 27.36 | 28.20 | 26.34 | 27.95 | 195,868 | +1.01(+3.74%) |
Mar 16, 2020 | 26.68 | 28.49 | 26.68 | 26.94 | 157,487 | -3.50(-11.51%) |
Mar 13, 2020 | 29.36 | 30.44 | 28.37 | 30.44 | 147,617 | +2.21(+7.82%) |
Mar 12, 2020 | 28.82 | 30.37 | 28.19 | 28.23 | 220,948 | -3.34(-10.59%) |
Mar 11, 2020 | 32.51 | 32.59 | 31.23 | 31.58 | 196,183 | -1.95(-5.83%) |
Mar 10, 2020 | 33.16 | 33.53 | 31.81 | 33.53 | 156,939 | +1.56(+4.88%) |
Mar 09, 2020 | 32.62 | 33.16 | 31.76 | 31.97 | 364,574 | -3.28(-9.30%) |
Mar 06, 2020 | 34.62 | 35.29 | 34.42 | 35.25 | 110,154 | -0.43(-1.21%) |
Mar 05, 2020 | 36.43 | 36.57 | 35.52 | 35.69 | 120,892 | -1.70(-4.55%) |
Mar 04, 2020 | 36.49 | 37.41 | 36.20 | 37.39 | 155,450 | +1.46(+4.05%) |
Mar 03, 2020 | 36.88 | 37.50 | 35.71 | 35.93 | 825,053 | -0.84(-2.27%) |
Mar 02, 2020 | 36.03 | 36.81 | 35.40 | 36.77 | 170,354 | +0.95(+2.65%) |
Feb 28, 2020 | 34.98 | 35.82 | 34.68 | 35.82 | 178,694 | -0.33(-0.91%) |
Feb 27, 2020 | 36.56 | 37.53 | 36.15 | 36.15 | 626,638 | -1.36(-3.63%) |
Feb 26, 2020 | 38.04 | 38.51 | 37.50 | 37.51 | 145,243 | -0.40(-1.07%) |
Feb 25, 2020 | 39.54 | 39.56 | 37.82 | 37.91 | 142,200 | -1.53(-3.88%) |
Feb 24, 2020 | 39.39 | 39.65 | 39.23 | 39.44 | 109,987 | -1.17(-2.89%) |
Feb 21, 2020 | 40.65 | 40.67 | 40.44 | 40.62 | 36,930 | -0.19(-0.46%) |
Feb 20, 2020 | 40.75 | 41.03 | 40.56 | 40.81 | 40,834 | -0.02(-0.05%) |
Feb 19, 2020 | 40.92 | 40.99 | 40.80 | 40.83 | 131,820 | +0.01(+0.02%) |
Feb 18, 2020 | 40.85 | 40.93 | 40.62 | 40.82 | 57,208 | -0.20(-0.48%) |
Feb 14, 2020 | 41.07 | 41.09 | 40.84 | 41.01 | 34,908 | -0.04(-0.09%) |
Feb 13, 2020 | 41.01 | 41.18 | 40.91 | 41.05 | 42,061 | -0.17(-0.41%) |
Feb 12, 2020 | 41.00 | 41.24 | 40.93 | 41.22 | 29,609 | +0.44(+1.08%) |
Feb 11, 2020 | 40.78 | 41.00 | 40.75 | 40.78 | 82,614 | +0.11(+0.28%) |
Feb 10, 2020 | 40.35 | 40.67 | 40.35 | 40.67 | 48,682 | +0.24(+0.60%) |
Feb 07, 2020 | 40.60 | 40.65 | 40.40 | 40.42 | 65,453 | -0.33(-0.81%) |
Feb 06, 2020 | 40.83 | 40.83 | 40.55 | 40.75 | 76,410 | +0.08(+0.20%) |
Feb 05, 2020 | 40.51 | 40.70 | 40.32 | 40.67 | 88,478 | +0.60(+1.49%) |
Feb 04, 2020 | 39.87 | 40.15 | 39.87 | 40.07 | 119,498 | +0.75(+1.91%) |
Feb 03, 2020 | 39.43 | 39.80 | 39.28 | 39.32 | 65,601 | +0.00(+0.00%) |
Jan 31, 2020 | 40.00 | 40.06 | 39.16 | 39.32 | 93,125 | -0.86(-2.15%) |
Jan 30, 2020 | 39.81 | 40.19 | 39.69 | 40.19 | 50,745 | -0.00(-0.00%) |
Jan 29, 2020 | 40.32 | 40.43 | 40.13 | 40.19 | 44,176 | +0.16(+0.40%) |
Jan 28, 2020 | 39.92 | 40.17 | 39.75 | 40.03 | 44,152 | +0.27(+0.69%) |
Jan 27, 2020 | 39.72 | 39.97 | 39.58 | 39.75 | 80,426 | -0.67(-1.65%) |
Jan 24, 2020 | 40.71 | 40.71 | 40.14 | 40.42 | 125,692 | -0.23(-0.58%) |
Jan 23, 2020 | 40.27 | 40.68 | 40.08 | 40.66 | 169,391 | +0.39(+0.96%) |
Jan 22, 2020 | 40.61 | 40.67 | 40.26 | 40.27 | 42,505 | -0.21(-0.52%) |
Jan 21, 2020 | 40.73 | 40.76 | 40.33 | 40.48 | 156,668 | -0.39(-0.96%) |
Jan 17, 2020 | 40.89 | 40.99 | 40.83 | 40.88 | 45,870 | -0.02(-0.04%) |
Jan 16, 2020 | 40.67 | 40.89 | 40.65 | 40.89 | 46,522 | +0.42(+1.04%) |
Jan 15, 2020 | 40.41 | 40.59 | 40.35 | 40.47 | 31,029 | +0.08(+0.21%) |
Jan 14, 2020 | 40.38 | 40.63 | 40.29 | 40.38 | 37,893 | -0.00(-0.01%) |
Jan 13, 2020 | 40.09 | 40.40 | 40.07 | 40.39 | 37,608 | +0.38(+0.95%) |
Jan 10, 2020 | 40.37 | 40.37 | 39.99 | 40.01 | 37,250 | -0.31(-0.77%) |
Jan 09, 2020 | 40.29 | 40.36 | 40.21 | 40.32 | 54,516 | +0.21(+0.52%) |
Jan 08, 2020 | 40.03 | 40.31 | 40.01 | 40.11 | 42,146 | +0.06(+0.14%) |
Jan 07, 2020 | 39.99 | 40.16 | 39.86 | 40.05 | 69,131 | -0.02(-0.05%) |
Jan 06, 2020 | 39.92 | 40.07 | 39.79 | 40.07 | 89,322 | -0.04(-0.09%) |
Jan 03, 2020 | 39.74 | 40.14 | 39.65 | 40.11 | 150,384 | -0.04(-0.09%) |