Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.07 | 28.15 | 27.36 | 27.44 | 192,582 | -0.77(-2.74%) |
Mar 30, 2020 | 27.41 | 28.31 | 27.25 | 28.22 | 186,099 | +0.97(+3.54%) |
Mar 27, 2020 | 27.07 | 28.09 | 26.97 | 27.25 | 202,353 | -0.93(-3.30%) |
Mar 26, 2020 | 26.55 | 28.23 | 26.55 | 28.18 | 258,363 | +1.91(+7.28%) |
Mar 25, 2020 | 25.99 | 27.41 | 25.42 | 26.27 | 285,521 | +0.38(+1.46%) |
Mar 24, 2020 | 24.95 | 25.94 | 24.81 | 25.89 | 234,644 | +2.25(+9.50%) |
Mar 23, 2020 | 24.38 | 24.50 | 23.38 | 23.64 | 291,816 | -0.89(-3.64%) |
Mar 20, 2020 | 25.88 | 25.97 | 24.43 | 24.54 | 241,511 | -1.27(-4.92%) |
Mar 19, 2020 | 25.74 | 26.39 | 25.00 | 25.81 | 217,671 | -0.47(-1.78%) |
Mar 18, 2020 | 25.83 | 26.64 | 24.77 | 26.28 | 349,245 | -1.29(-4.68%) |
Mar 17, 2020 | 26.38 | 27.69 | 25.73 | 27.57 | 247,805 | +1.57(+6.03%) |
Mar 16, 2020 | 25.48 | 27.82 | 25.48 | 26.00 | 377,486 | -3.08(-10.60%) |
Mar 13, 2020 | 27.97 | 29.14 | 26.82 | 29.08 | 442,864 | +2.74(+10.40%) |
Mar 12, 2020 | 27.31 | 28.32 | 26.34 | 26.34 | 371,735 | -3.11(-10.56%) |
Mar 11, 2020 | 30.15 | 30.29 | 29.07 | 29.45 | 215,550 | -1.60(-5.14%) |
Mar 10, 2020 | 30.74 | 31.07 | 29.42 | 31.04 | 351,252 | +1.25(+4.21%) |
Mar 09, 2020 | 29.88 | 30.70 | 29.47 | 29.79 | 268,285 | -2.47(-7.66%) |
Mar 06, 2020 | 31.68 | 32.40 | 31.60 | 32.26 | 126,580 | -0.54(-1.65%) |
Mar 05, 2020 | 33.08 | 33.40 | 32.56 | 32.80 | 196,431 | -1.16(-3.42%) |
Mar 04, 2020 | 33.24 | 34.00 | 32.90 | 33.97 | 536,644 | +1.32(+4.03%) |
Mar 03, 2020 | 33.77 | 34.28 | 32.35 | 32.65 | 488,304 | -1.15(-3.41%) |
Mar 02, 2020 | 32.59 | 33.80 | 32.20 | 33.80 | 292,208 | +1.37(+4.22%) |
Feb 28, 2020 | 31.80 | 32.45 | 31.46 | 32.43 | 258,041 | -0.43(-1.32%) |
Feb 27, 2020 | 33.69 | 34.21 | 32.87 | 32.87 | 213,813 | -1.49(-4.33%) |
Feb 26, 2020 | 34.97 | 35.16 | 34.34 | 34.35 | 80,591 | -0.41(-1.19%) |
Feb 25, 2020 | 36.09 | 36.09 | 34.60 | 34.77 | 146,325 | -1.19(-3.31%) |
Feb 24, 2020 | 36.13 | 36.35 | 35.88 | 35.96 | 633,296 | -1.20(-3.23%) |
Feb 21, 2020 | 37.27 | 37.33 | 37.05 | 37.16 | 256,932 | -0.31(-0.82%) |
Feb 20, 2020 | 37.35 | 37.59 | 37.19 | 37.46 | 98,375 | -0.02(-0.05%) |
Feb 19, 2020 | 37.45 | 37.54 | 37.44 | 37.48 | 147,522 | +0.12(+0.31%) |
Feb 18, 2020 | 37.47 | 37.61 | 37.23 | 37.36 | 66,919 | -0.24(-0.65%) |
Feb 14, 2020 | 37.78 | 37.78 | 37.45 | 37.61 | 58,353 | -0.14(-0.36%) |
Feb 13, 2020 | 37.73 | 37.82 | 37.65 | 37.74 | 40,568 | -0.19(-0.50%) |
Feb 12, 2020 | 37.92 | 38.10 | 37.87 | 37.93 | 93,859 | +0.18(+0.48%) |
Feb 11, 2020 | 37.72 | 37.89 | 37.69 | 37.75 | 169,434 | +0.15(+0.41%) |
Feb 10, 2020 | 37.38 | 37.60 | 37.36 | 37.60 | 81,333 | +0.14(+0.39%) |
Feb 07, 2020 | 37.55 | 37.60 | 37.42 | 37.45 | 141,112 | -0.20(-0.53%) |
Feb 06, 2020 | 37.74 | 37.86 | 37.60 | 37.65 | 826,467 | +0.05(+0.12%) |
Feb 05, 2020 | 37.17 | 37.63 | 37.17 | 37.61 | 774,272 | +0.87(+2.38%) |
Feb 04, 2020 | 36.56 | 36.89 | 36.56 | 36.73 | 610,819 | +0.56(+1.55%) |
Feb 03, 2020 | 36.26 | 36.60 | 36.16 | 36.17 | 151,847 | +0.03(+0.07%) |
Jan 31, 2020 | 36.61 | 36.66 | 35.99 | 36.15 | 203,349 | -0.69(-1.86%) |
Jan 30, 2020 | 36.42 | 36.86 | 36.27 | 36.83 | 239,167 | +0.06(+0.16%) |
Jan 29, 2020 | 37.05 | 37.08 | 36.76 | 36.77 | 340,191 | -0.10(-0.28%) |
Jan 28, 2020 | 36.75 | 37.03 | 36.68 | 36.88 | 45,827 | +0.31(+0.84%) |
Jan 27, 2020 | 36.52 | 36.74 | 36.44 | 36.57 | 84,914 | -0.63(-1.70%) |
Jan 24, 2020 | 37.62 | 37.62 | 36.98 | 37.20 | 93,187 | -0.42(-1.13%) |
Jan 23, 2020 | 37.50 | 37.65 | 37.23 | 37.62 | 53,076 | +0.01(+0.03%) |
Jan 22, 2020 | 37.60 | 37.70 | 37.57 | 37.61 | 53,969 | +0.15(+0.41%) |
Jan 21, 2020 | 37.53 | 37.66 | 37.45 | 37.46 | 160,720 | -0.25(-0.67%) |
Jan 17, 2020 | 37.67 | 37.75 | 37.64 | 37.71 | 288,993 | +0.07(+0.19%) |
Jan 16, 2020 | 37.51 | 37.64 | 37.41 | 37.64 | 54,138 | +0.29(+0.77%) |
Jan 15, 2020 | 37.39 | 37.45 | 37.26 | 37.35 | 67,929 | -0.07(-0.19%) |
Jan 14, 2020 | 37.40 | 37.58 | 37.38 | 37.43 | 80,656 | +0.03(+0.07%) |
Jan 13, 2020 | 37.22 | 37.40 | 37.14 | 37.40 | 72,895 | +0.23(+0.61%) |
Jan 10, 2020 | 37.44 | 37.44 | 37.13 | 37.17 | 77,767 | -0.16(-0.43%) |
Jan 09, 2020 | 37.35 | 37.36 | 37.24 | 37.34 | 67,868 | +0.16(+0.42%) |
Jan 08, 2020 | 37.03 | 37.34 | 37.02 | 37.18 | 100,582 | +0.10(+0.28%) |
Jan 07, 2020 | 37.15 | 37.17 | 36.98 | 37.07 | 109,311 | -0.14(-0.39%) |
Jan 06, 2020 | 36.96 | 37.22 | 36.96 | 37.22 | 204,880 | -0.02(-0.05%) |
Jan 03, 2020 | 37.15 | 37.30 | 37.10 | 37.24 | 419,345 | -0.36(-0.96%) |