Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.20 | 33.28 | 32.87 | 33.05 | 1,420 | -0.49(-1.45%) |
Mar 30, 2020 | 32.96 | 33.53 | 32.96 | 33.53 | 2,384 | +1.02(+3.13%) |
Mar 27, 2020 | 32.74 | 33.20 | 32.15 | 32.52 | 7,100 | -1.04(-3.09%) |
Mar 26, 2020 | 31.94 | 33.55 | 31.46 | 33.55 | 3,883 | +2.07(+6.56%) |
Mar 25, 2020 | 30.48 | 32.13 | 30.48 | 31.49 | 2,772 | +0.88(+2.87%) |
Mar 24, 2020 | 29.38 | 30.61 | 29.38 | 30.61 | 5,637 | +2.54(+9.07%) |
Mar 23, 2020 | 28.09 | 28.59 | 27.54 | 28.07 | 7,774 | -0.86(-2.97%) |
Mar 20, 2020 | 30.17 | 30.17 | 28.93 | 28.93 | 10,000 | -1.58(-5.19%) |
Mar 19, 2020 | 29.37 | 30.80 | 29.28 | 30.51 | 8,103 | +0.16(+0.54%) |
Mar 18, 2020 | 29.18 | 30.77 | 28.95 | 30.35 | 7,480 | -1.88(-5.84%) |
Mar 17, 2020 | 31.42 | 32.35 | 30.24 | 32.23 | 6,443 | +1.66(+5.43%) |
Mar 16, 2020 | 34.07 | 34.07 | 30.57 | 30.57 | 9,116 | -3.51(-10.30%) |
Mar 13, 2020 | 33.45 | 34.08 | 31.84 | 34.08 | 4,700 | +2.08(+6.50%) |
Mar 12, 2020 | 32.93 | 33.00 | 31.46 | 32.00 | 9,134 | -3.40(-9.60%) |
Mar 11, 2020 | 36.07 | 36.07 | 35.02 | 35.40 | 9,611 | -3.02(-7.86%) |
Mar 10, 2020 | 36.17 | 38.42 | 35.42 | 38.42 | 11,050 | +3.45(+9.87%) |
Mar 09, 2020 | 36.27 | 36.29 | 34.16 | 34.97 | 12,811 | -2.76(-7.32%) |
Mar 06, 2020 | 37.88 | 37.88 | 37.15 | 37.73 | 4,400 | -0.71(-1.85%) |
Mar 05, 2020 | 38.69 | 38.77 | 38.18 | 38.44 | 8,384 | -1.10(-2.78%) |
Mar 04, 2020 | 38.52 | 39.54 | 38.38 | 39.54 | 9,038 | +1.74(+4.60%) |
Mar 03, 2020 | 38.79 | 38.79 | 37.60 | 37.80 | 3,345 | -0.76(-1.97%) |
Mar 02, 2020 | 37.16 | 38.56 | 36.76 | 38.56 | 6,442 | +1.80(+4.90%) |
Feb 28, 2020 | 35.94 | 36.76 | 35.66 | 36.76 | 16,000 | -0.51(-1.37%) |
Feb 27, 2020 | 37.99 | 38.40 | 37.27 | 37.27 | 10,804 | -1.29(-3.36%) |
Feb 26, 2020 | 39.18 | 39.18 | 38.55 | 38.56 | 1,149 | -0.06(-0.16%) |
Feb 25, 2020 | 39.90 | 39.90 | 38.59 | 38.63 | 5,631 | -1.15(-2.89%) |
Feb 24, 2020 | 40.34 | 40.34 | 39.33 | 39.78 | 8,954 | -1.19(-2.91%) |
Feb 21, 2020 | 41.00 | 41.00 | 40.90 | 40.97 | 1,100 | -0.42(-1.02%) |
Feb 20, 2020 | 41.07 | 41.39 | 41.07 | 41.39 | 1,940 | +0.01(+0.03%) |
Feb 19, 2020 | 41.43 | 41.48 | 41.37 | 41.38 | 8,916 | +0.24(+0.57%) |
Feb 18, 2020 | 41.10 | 41.16 | 41.10 | 41.14 | 1,532 | -0.12(-0.28%) |
Feb 14, 2020 | 41.10 | 41.26 | 41.10 | 41.26 | 4,900 | +0.19(+0.46%) |
Feb 13, 2020 | 40.96 | 41.07 | 40.96 | 41.07 | 444 | +0.10(+0.25%) |
Feb 12, 2020 | 40.86 | 40.98 | 40.86 | 40.96 | 2,907 | +0.34(+0.83%) |
Feb 11, 2020 | 40.66 | 40.66 | 40.56 | 40.63 | 627 | +0.22(+0.55%) |
Feb 10, 2020 | 40.14 | 40.43 | 40.14 | 40.41 | 1,434 | +0.22(+0.55%) |
Feb 07, 2020 | 40.54 | 40.54 | 40.18 | 40.18 | 2,400 | -0.28(-0.68%) |
Feb 06, 2020 | 40.50 | 40.50 | 40.38 | 40.46 | 3,211 | -0.03(-0.07%) |
Feb 05, 2020 | 40.39 | 40.49 | 40.32 | 40.49 | 25,661 | +0.36(+0.89%) |
Feb 04, 2020 | 40.00 | 40.20 | 40.00 | 40.13 | 669 | +0.68(+1.72%) |
Feb 03, 2020 | 39.55 | 39.55 | 39.45 | 39.45 | 1,251 | +0.33(+0.84%) |
Jan 31, 2020 | 39.31 | 39.31 | 39.12 | 39.12 | 2,500 | -0.77(-1.93%) |
Jan 30, 2020 | 39.55 | 39.89 | 39.45 | 39.89 | 3,804 | +0.01(+0.02%) |
Jan 29, 2020 | 39.89 | 40.07 | 39.89 | 39.89 | 933 | +0.04(+0.11%) |
Jan 28, 2020 | 39.76 | 39.88 | 39.76 | 39.84 | 2,123 | +0.43(+1.10%) |
Jan 27, 2020 | 39.44 | 39.55 | 39.38 | 39.41 | 2,188 | -0.51(-1.29%) |
Jan 24, 2020 | 40.29 | 40.29 | 39.85 | 39.92 | 1,600 | -0.40(-0.99%) |
Jan 23, 2020 | 40.13 | 40.32 | 40.11 | 40.32 | 703 | +0.05(+0.13%) |
Jan 22, 2020 | 40.47 | 40.47 | 40.27 | 40.27 | 1,089 | +0.05(+0.13%) |
Jan 21, 2020 | 40.22 | 40.33 | 40.22 | 40.22 | 1,059 | -0.04(-0.09%) |
Jan 17, 2020 | 40.27 | 40.27 | 40.17 | 40.26 | 2,200 | +0.08(+0.19%) |
Jan 16, 2020 | 40.19 | 40.19 | 40.08 | 40.18 | 2,904 | +0.33(+0.84%) |
Jan 15, 2020 | 39.99 | 39.99 | 39.80 | 39.85 | 2,808 | +0.22(+0.57%) |
Jan 14, 2020 | 39.55 | 39.76 | 39.55 | 39.62 | 1,441 | -0.03(-0.07%) |
Jan 13, 2020 | 39.58 | 39.65 | 39.58 | 39.65 | 1,256 | +0.33(+0.85%) |
Jan 10, 2020 | 39.51 | 39.52 | 39.30 | 39.32 | 8,400 | -0.08(-0.21%) |
Jan 09, 2020 | 39.39 | 39.40 | 39.39 | 39.40 | 321 | +0.23(+0.59%) |
Jan 08, 2020 | 39.29 | 39.29 | 39.16 | 39.16 | 374 | +0.22(+0.56%) |
Jan 07, 2020 | 38.99 | 38.99 | 38.95 | 38.95 | 854 | -0.02(-0.04%) |
Jan 06, 2020 | 38.96 | 38.96 | 38.96 | 38.96 | 112 | -0.05(-0.12%) |
Jan 03, 2020 | 38.96 | 39.05 | 38.96 | 39.01 | 2,200 | -0.12(-0.32%) |