Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.95 | 31.95 | 29.13 | 31.43 | 443,948 | +0.62(+2.01%) |
Mar 30, 2020 | 33.40 | 33.40 | 29.63 | 30.81 | 267,116 | -1.88(-5.75%) |
Mar 27, 2020 | 31.84 | 34.12 | 30.51 | 32.69 | 200,300 | -0.19(-0.58%) |
Mar 26, 2020 | 29.59 | 33.09 | 29.42 | 32.88 | 197,203 | +2.66(+8.80%) |
Mar 25, 2020 | 30.78 | 32.31 | 29.48 | 30.22 | 275,108 | -0.85(-2.74%) |
Mar 24, 2020 | 29.75 | 31.74 | 28.00 | 31.07 | 304,261 | +2.12(+7.32%) |
Mar 23, 2020 | 25.81 | 29.58 | 24.92 | 28.95 | 403,879 | +3.05(+11.78%) |
Mar 20, 2020 | 23.12 | 28.43 | 22.36 | 25.90 | 850,400 | +3.18(+14.00%) |
Mar 19, 2020 | 19.07 | 24.13 | 18.44 | 22.72 | 409,190 | +3.04(+15.45%) |
Mar 18, 2020 | 21.46 | 22.72 | 19.43 | 19.68 | 359,071 | -2.38(-10.79%) |
Mar 17, 2020 | 23.84 | 25.19 | 21.66 | 22.06 | 495,096 | -1.76(-7.39%) |
Mar 16, 2020 | 25.50 | 27.26 | 23.61 | 23.82 | 425,030 | -5.81(-19.61%) |
Mar 13, 2020 | 32.28 | 32.28 | 28.78 | 29.63 | 511,100 | -1.37(-4.42%) |
Mar 12, 2020 | 30.37 | 32.93 | 29.52 | 31.00 | 564,598 | -1.57(-4.82%) |
Mar 11, 2020 | 31.01 | 32.70 | 29.57 | 32.57 | 641,982 | +0.16(+0.49%) |
Mar 10, 2020 | 32.05 | 33.05 | 30.13 | 32.41 | 310,184 | +1.05(+3.35%) |
Mar 09, 2020 | 33.02 | 33.93 | 30.50 | 31.36 | 538,033 | -3.64(-10.40%) |
Mar 06, 2020 | 34.61 | 35.59 | 33.93 | 35.00 | 397,100 | -0.79(-2.21%) |
Mar 05, 2020 | 36.84 | 37.45 | 35.49 | 35.79 | 307,176 | -1.81(-4.81%) |
Mar 04, 2020 | 37.11 | 38.40 | 36.52 | 37.60 | 479,438 | +0.91(+2.48%) |
Mar 03, 2020 | 36.63 | 37.13 | 35.41 | 36.69 | 290,156 | -0.01(-0.03%) |
Mar 02, 2020 | 35.21 | 36.84 | 34.78 | 36.70 | 387,078 | +1.36(+3.85%) |
Feb 28, 2020 | 33.69 | 35.39 | 32.55 | 35.34 | 422,100 | +0.58(+1.67%) |
Feb 27, 2020 | 34.70 | 35.89 | 32.86 | 34.76 | 293,761 | -0.39(-1.11%) |
Feb 26, 2020 | 37.30 | 38.34 | 35.02 | 35.15 | 349,236 | -1.93(-5.20%) |
Feb 25, 2020 | 37.65 | 37.80 | 36.84 | 37.08 | 343,997 | -0.27(-0.72%) |
Feb 24, 2020 | 36.93 | 37.81 | 36.21 | 37.35 | 465,599 | -0.25(-0.66%) |
Feb 21, 2020 | 37.81 | 38.32 | 36.65 | 37.60 | 205,400 | -0.08(-0.21%) |
Feb 20, 2020 | 37.29 | 37.99 | 36.79 | 37.68 | 219,912 | +0.40(+1.07%) |
Feb 19, 2020 | 37.82 | 38.69 | 36.93 | 37.28 | 217,717 | -0.42(-1.11%) |
Feb 18, 2020 | 36.64 | 38.28 | 36.10 | 37.70 | 272,329 | +1.64(+4.55%) |
Feb 14, 2020 | 36.70 | 37.03 | 35.37 | 36.06 | 375,500 | -0.39(-1.07%) |
Feb 13, 2020 | 35.25 | 37.67 | 34.24 | 36.45 | 709,348 | +1.68(+4.83%) |
Feb 12, 2020 | 35.04 | 35.49 | 34.10 | 34.77 | 275,610 | -0.05(-0.14%) |
Feb 11, 2020 | 34.48 | 35.18 | 33.92 | 34.82 | 275,351 | +0.52(+1.52%) |
Feb 10, 2020 | 34.93 | 35.00 | 32.24 | 34.30 | 281,803 | -0.63(-1.80%) |
Feb 07, 2020 | 34.37 | 35.57 | 33.10 | 34.93 | 317,100 | +1.21(+3.59%) |
Feb 06, 2020 | 34.10 | 34.89 | 33.50 | 33.72 | 206,449 | -0.19(-0.56%) |
Feb 05, 2020 | 35.06 | 35.26 | 32.53 | 33.91 | 242,742 | -0.85(-2.45%) |
Feb 04, 2020 | 34.05 | 34.93 | 33.40 | 34.76 | 216,589 | +1.37(+4.10%) |
Feb 03, 2020 | 33.21 | 33.68 | 32.87 | 33.39 | 235,966 | +0.35(+1.06%) |
Jan 31, 2020 | 33.17 | 33.99 | 32.08 | 33.04 | 261,500 | -0.11(-0.33%) |
Jan 30, 2020 | 33.51 | 33.75 | 31.90 | 33.15 | 594,076 | -1.89(-5.39%) |
Jan 29, 2020 | 35.31 | 35.65 | 34.51 | 35.04 | 212,717 | -0.27(-0.76%) |
Jan 28, 2020 | 37.40 | 37.55 | 35.00 | 35.31 | 649,459 | -1.92(-5.16%) |
Jan 27, 2020 | 35.66 | 38.33 | 35.53 | 37.23 | 220,862 | +0.62(+1.69%) |
Jan 24, 2020 | 36.63 | 37.35 | 35.66 | 36.61 | 180,100 | +0.19(+0.52%) |
Jan 23, 2020 | 37.00 | 37.28 | 35.96 | 36.42 | 258,438 | -0.85(-2.28%) |
Jan 22, 2020 | 39.62 | 39.80 | 37.09 | 37.27 | 324,832 | -2.11(-5.36%) |
Jan 21, 2020 | 40.61 | 40.99 | 38.32 | 39.38 | 346,260 | -1.62(-3.95%) |
Jan 17, 2020 | 37.98 | 41.59 | 37.95 | 41.00 | 354,000 | +3.35(+8.90%) |
Jan 16, 2020 | 38.57 | 39.94 | 36.92 | 37.65 | 310,481 | -0.65(-1.70%) |
Jan 15, 2020 | 37.00 | 38.71 | 34.80 | 38.30 | 690,872 | +0.90(+2.41%) |
Jan 14, 2020 | 38.00 | 38.16 | 37.00 | 37.40 | 777,717 | -0.70(-1.84%) |
Jan 13, 2020 | 37.54 | 39.38 | 36.36 | 38.10 | 300,361 | +0.43(+1.14%) |
Jan 10, 2020 | 39.01 | 39.60 | 37.09 | 37.67 | 594,200 | -1.13(-2.91%) |
Jan 09, 2020 | 40.99 | 41.16 | 37.92 | 38.80 | 809,738 | -2.89(-6.93%) |
Jan 08, 2020 | 40.85 | 42.03 | 40.17 | 41.69 | 301,584 | +0.88(+2.16%) |
Jan 07, 2020 | 41.65 | 42.23 | 40.52 | 40.81 | 329,963 | -0.84(-2.02%) |
Jan 06, 2020 | 44.31 | 44.31 | 41.09 | 41.65 | 509,960 | -3.73(-8.22%) |
Jan 03, 2020 | 44.09 | 45.98 | 44.01 | 45.38 | 331,600 | -0.18(-0.40%) |