Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.59 | 27.75 | 26.73 | 26.98 | 627,552 | -0.84(-3.04%) |
Mar 30, 2020 | 27.40 | 27.89 | 26.74 | 27.82 | 782,326 | +0.50(+1.81%) |
Mar 27, 2020 | 27.28 | 28.11 | 26.72 | 27.32 | 271,080 | -0.89(-3.16%) |
Mar 26, 2020 | 26.63 | 28.35 | 26.63 | 28.22 | 430,000 | +1.84(+6.96%) |
Mar 25, 2020 | 25.98 | 27.39 | 25.19 | 26.38 | 464,272 | +0.81(+3.16%) |
Mar 24, 2020 | 24.19 | 25.67 | 24.01 | 25.57 | 587,523 | +2.79(+12.25%) |
Mar 23, 2020 | 23.86 | 23.97 | 22.51 | 22.78 | 506,030 | -1.53(-6.31%) |
Mar 20, 2020 | 25.50 | 25.72 | 24.05 | 24.31 | 286,981 | -0.89(-3.53%) |
Mar 19, 2020 | 24.15 | 25.61 | 23.18 | 25.20 | 372,600 | +0.47(+1.91%) |
Mar 18, 2020 | 25.44 | 25.88 | 23.42 | 24.73 | 661,077 | -2.33(-8.60%) |
Mar 17, 2020 | 26.39 | 27.37 | 25.25 | 27.06 | 588,508 | +1.17(+4.53%) |
Mar 16, 2020 | 25.47 | 27.62 | 25.47 | 25.89 | 501,635 | -3.94(-13.22%) |
Mar 13, 2020 | 28.36 | 29.86 | 27.15 | 29.83 | 1,051,532 | +3.30(+12.43%) |
Mar 12, 2020 | 27.36 | 28.75 | 26.37 | 26.53 | 867,923 | -3.23(-10.87%) |
Mar 11, 2020 | 30.59 | 30.86 | 29.42 | 29.77 | 392,208 | -1.84(-5.84%) |
Mar 10, 2020 | 31.25 | 31.61 | 29.90 | 31.61 | 325,049 | +1.74(+5.81%) |
Mar 09, 2020 | 30.74 | 31.38 | 29.56 | 29.87 | 806,224 | -3.79(-11.25%) |
Mar 06, 2020 | 33.38 | 34.00 | 32.92 | 33.66 | 258,535 | -1.11(-3.19%) |
Mar 05, 2020 | 35.40 | 35.40 | 34.37 | 34.77 | 252,487 | -1.63(-4.47%) |
Mar 04, 2020 | 35.88 | 36.44 | 35.29 | 36.40 | 460,854 | +1.05(+2.98%) |
Mar 03, 2020 | 36.60 | 36.92 | 35.03 | 35.34 | 831,468 | -1.28(-3.50%) |
Mar 02, 2020 | 34.99 | 36.62 | 34.67 | 36.62 | 1,485,257 | +1.68(+4.81%) |
Feb 28, 2020 | 34.69 | 35.28 | 34.14 | 34.94 | 809,836 | -0.96(-2.68%) |
Feb 27, 2020 | 36.72 | 37.29 | 35.91 | 35.91 | 607,839 | -1.60(-4.26%) |
Feb 26, 2020 | 38.03 | 38.36 | 37.51 | 37.51 | 196,120 | -0.32(-0.84%) |
Feb 25, 2020 | 39.25 | 39.25 | 37.69 | 37.82 | 302,685 | -1.37(-3.50%) |
Feb 24, 2020 | 39.21 | 39.53 | 38.99 | 39.20 | 263,832 | -1.25(-3.10%) |
Feb 21, 2020 | 40.69 | 40.74 | 40.27 | 40.45 | 80,125 | -0.45(-1.09%) |
Feb 20, 2020 | 40.80 | 41.11 | 40.63 | 40.90 | 71,976 | +0.02(+0.04%) |
Feb 19, 2020 | 40.75 | 40.98 | 40.75 | 40.88 | 65,218 | +0.24(+0.58%) |
Feb 18, 2020 | 40.82 | 40.91 | 40.43 | 40.64 | 100,938 | -0.32(-0.78%) |
Feb 14, 2020 | 40.96 | 41.00 | 40.81 | 40.96 | 102,357 | +0.01(+0.03%) |
Feb 13, 2020 | 40.80 | 41.02 | 40.78 | 40.94 | 80,131 | +0.01(+0.03%) |
Feb 12, 2020 | 41.12 | 41.19 | 40.88 | 40.93 | 80,075 | +0.04(+0.09%) |
Feb 11, 2020 | 40.84 | 41.07 | 40.84 | 40.90 | 90,873 | +0.19(+0.47%) |
Feb 10, 2020 | 40.51 | 40.70 | 40.47 | 40.70 | 82,308 | +0.08(+0.20%) |
Feb 07, 2020 | 40.59 | 40.71 | 40.50 | 40.62 | 85,298 | -0.15(-0.36%) |
Feb 06, 2020 | 40.98 | 41.02 | 40.70 | 40.77 | 250,380 | -0.07(-0.18%) |
Feb 05, 2020 | 40.50 | 40.84 | 40.48 | 40.84 | 107,791 | +0.78(+1.95%) |
Feb 04, 2020 | 40.12 | 40.36 | 40.02 | 40.06 | 110,122 | +0.45(+1.12%) |
Feb 03, 2020 | 39.56 | 39.96 | 39.48 | 39.61 | 87,121 | +0.29(+0.74%) |
Jan 31, 2020 | 39.86 | 39.86 | 39.20 | 39.32 | 406,458 | -0.77(-1.93%) |
Jan 30, 2020 | 39.36 | 40.11 | 39.28 | 40.10 | 70,091 | +0.46(+1.17%) |
Jan 29, 2020 | 39.86 | 39.96 | 39.62 | 39.63 | 91,037 | -0.09(-0.23%) |
Jan 28, 2020 | 39.51 | 39.91 | 39.48 | 39.72 | 101,819 | +0.42(+1.06%) |
Jan 27, 2020 | 39.18 | 39.51 | 39.08 | 39.31 | 141,513 | -0.60(-1.51%) |
Jan 24, 2020 | 40.44 | 40.44 | 39.66 | 39.91 | 242,906 | -0.52(-1.29%) |
Jan 23, 2020 | 40.36 | 40.50 | 40.03 | 40.43 | 114,701 | -0.09(-0.22%) |
Jan 22, 2020 | 40.50 | 40.57 | 40.43 | 40.52 | 145,543 | +0.15(+0.38%) |
Jan 21, 2020 | 40.52 | 40.67 | 40.37 | 40.37 | 209,289 | -0.35(-0.85%) |
Jan 17, 2020 | 40.72 | 40.78 | 40.63 | 40.71 | 123,929 | +0.14(+0.34%) |
Jan 16, 2020 | 40.35 | 40.59 | 40.35 | 40.58 | 166,691 | +0.38(+0.95%) |
Jan 15, 2020 | 40.25 | 40.33 | 40.07 | 40.20 | 149,375 | -0.20(-0.49%) |
Jan 14, 2020 | 40.51 | 40.69 | 40.36 | 40.40 | 156,515 | -0.09(-0.22%) |
Jan 13, 2020 | 40.33 | 40.50 | 40.20 | 40.49 | 163,490 | +0.25(+0.63%) |
Jan 10, 2020 | 40.54 | 40.54 | 40.17 | 40.23 | 224,306 | -0.26(-0.65%) |
Jan 09, 2020 | 40.52 | 40.55 | 40.39 | 40.50 | 127,128 | +0.28(+0.70%) |
Jan 08, 2020 | 39.99 | 40.43 | 39.99 | 40.21 | 145,100 | +0.20(+0.50%) |
Jan 07, 2020 | 40.15 | 40.20 | 39.99 | 40.01 | 116,903 | -0.22(-0.54%) |
Jan 06, 2020 | 40.02 | 40.24 | 39.94 | 40.23 | 202,081 | -0.08(-0.20%) |
Jan 03, 2020 | 40.26 | 40.45 | 40.09 | 40.31 | 252,702 | -0.37(-0.92%) |