Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.41 | 35.12 | 33.15 | 34.47 | 803,317 | +0.93(+2.77%) |
Mar 30, 2020 | 32.13 | 33.68 | 31.65 | 33.54 | 684,146 | +1.59(+4.99%) |
Mar 27, 2020 | 32.29 | 33.10 | 31.49 | 31.95 | 774,247 | -1.21(-3.65%) |
Mar 26, 2020 | 32.48 | 34.19 | 31.87 | 33.16 | 892,939 | +1.13(+3.52%) |
Mar 25, 2020 | 30.70 | 33.71 | 30.04 | 32.03 | 1,081,912 | +1.77(+5.84%) |
Mar 24, 2020 | 28.06 | 30.31 | 27.72 | 30.26 | 879,113 | +3.36(+12.50%) |
Mar 23, 2020 | 31.30 | 31.85 | 26.72 | 26.90 | 1,691,617 | -4.46(-14.21%) |
Mar 20, 2020 | 32.90 | 33.70 | 31.08 | 31.36 | 911,361 | -1.17(-3.60%) |
Mar 19, 2020 | 31.39 | 32.75 | 31.13 | 32.53 | 1,085,656 | +1.05(+3.35%) |
Mar 18, 2020 | 32.37 | 33.83 | 30.55 | 31.47 | 1,602,703 | -2.46(-7.24%) |
Mar 17, 2020 | 33.57 | 35.62 | 33.27 | 33.93 | 1,226,160 | +0.74(+2.23%) |
Mar 16, 2020 | 32.14 | 34.26 | 30.71 | 33.19 | 823,018 | -2.20(-6.21%) |
Mar 13, 2020 | 32.27 | 35.40 | 31.39 | 35.39 | 1,624,040 | +4.13(+13.22%) |
Mar 12, 2020 | 34.50 | 34.50 | 30.41 | 31.26 | 1,359,555 | -4.77(-13.25%) |
Mar 11, 2020 | 36.41 | 36.78 | 35.75 | 36.03 | 1,495,665 | -0.85(-2.32%) |
Mar 10, 2020 | 36.37 | 37.47 | 35.78 | 36.88 | 1,369,699 | +0.97(+2.70%) |
Mar 09, 2020 | 37.53 | 38.00 | 35.79 | 35.91 | 1,038,477 | -3.10(-7.94%) |
Mar 06, 2020 | 38.52 | 39.16 | 37.70 | 39.01 | 1,328,494 | -0.20(-0.50%) |
Mar 05, 2020 | 39.56 | 40.43 | 38.82 | 39.21 | 1,529,055 | -1.03(-2.57%) |
Mar 04, 2020 | 39.67 | 40.24 | 39.39 | 40.24 | 696,128 | +1.10(+2.81%) |
Mar 03, 2020 | 39.53 | 40.16 | 39.02 | 39.14 | 1,583,252 | -0.35(-0.89%) |
Mar 02, 2020 | 37.78 | 39.50 | 37.55 | 39.49 | 1,256,727 | +1.81(+4.79%) |
Feb 28, 2020 | 38.61 | 39.11 | 37.43 | 37.69 | 1,039,781 | -1.38(-3.53%) |
Feb 27, 2020 | 39.35 | 39.80 | 38.98 | 39.07 | 1,383,394 | -0.60(-1.51%) |
Feb 26, 2020 | 39.59 | 40.35 | 39.59 | 39.67 | 737,819 | +0.09(+0.23%) |
Feb 25, 2020 | 40.49 | 40.63 | 39.57 | 39.58 | 649,624 | -0.80(-1.99%) |
Feb 24, 2020 | 39.80 | 40.54 | 39.79 | 40.38 | 549,760 | -0.04(-0.10%) |
Feb 21, 2020 | 40.72 | 40.87 | 40.36 | 40.42 | 381,622 | -0.39(-0.95%) |
Feb 20, 2020 | 41.20 | 41.30 | 40.77 | 40.81 | 417,898 | -0.53(-1.27%) |
Feb 19, 2020 | 41.15 | 41.39 | 40.96 | 41.33 | 365,376 | +0.18(+0.44%) |
Feb 18, 2020 | 40.77 | 41.36 | 40.64 | 41.15 | 408,506 | +0.42(+1.03%) |
Feb 14, 2020 | 40.78 | 40.86 | 40.44 | 40.73 | 302,351 | -0.02(-0.06%) |
Feb 13, 2020 | 40.82 | 40.85 | 40.54 | 40.76 | 388,014 | -0.24(-0.58%) |
Feb 12, 2020 | 40.77 | 41.05 | 40.71 | 41.00 | 305,470 | +0.21(+0.50%) |
Feb 11, 2020 | 40.98 | 41.01 | 40.69 | 40.79 | 407,333 | -0.07(-0.16%) |
Feb 10, 2020 | 41.00 | 41.04 | 40.65 | 40.86 | 367,297 | -0.20(-0.48%) |
Feb 07, 2020 | 41.24 | 41.24 | 40.97 | 41.05 | 359,460 | -0.19(-0.46%) |
Feb 06, 2020 | 41.06 | 41.30 | 41.00 | 41.24 | 354,356 | +0.25(+0.60%) |
Feb 05, 2020 | 41.14 | 41.19 | 40.74 | 41.00 | 327,423 | +0.02(+0.04%) |
Feb 04, 2020 | 41.02 | 41.25 | 40.95 | 40.98 | 539,904 | +0.16(+0.38%) |
Feb 03, 2020 | 41.25 | 41.37 | 40.82 | 40.82 | 565,025 | -0.30(-0.72%) |
Jan 31, 2020 | 41.17 | 41.17 | 40.70 | 41.12 | 550,393 | -0.15(-0.36%) |
Jan 30, 2020 | 41.17 | 41.30 | 40.91 | 41.27 | 539,130 | -0.14(-0.34%) |
Jan 29, 2020 | 41.90 | 41.90 | 41.16 | 41.41 | 507,358 | -0.43(-1.02%) |
Jan 28, 2020 | 41.62 | 41.85 | 41.37 | 41.83 | 405,931 | +0.30(+0.73%) |
Jan 27, 2020 | 40.82 | 41.60 | 40.76 | 41.53 | 544,089 | +0.22(+0.54%) |
Jan 24, 2020 | 41.81 | 41.81 | 41.10 | 41.31 | 511,671 | -0.44(-1.06%) |
Jan 23, 2020 | 41.63 | 41.79 | 41.18 | 41.75 | 585,644 | +0.09(+0.22%) |
Jan 22, 2020 | 40.59 | 42.12 | 40.49 | 41.66 | 972,713 | +1.10(+2.71%) |
Jan 21, 2020 | 40.83 | 40.83 | 40.54 | 40.56 | 784,930 | -0.25(-0.62%) |
Jan 17, 2020 | 40.88 | 40.93 | 40.59 | 40.82 | 766,654 | -0.03(-0.08%) |
Jan 16, 2020 | 40.72 | 40.97 | 40.72 | 40.85 | 697,840 | +0.11(+0.26%) |
Jan 15, 2020 | 41.05 | 41.18 | 40.61 | 40.74 | 760,479 | -0.12(-0.28%) |
Jan 14, 2020 | 40.72 | 41.04 | 40.67 | 40.86 | 442,107 | +0.02(+0.04%) |
Jan 13, 2020 | 40.88 | 40.88 | 40.51 | 40.84 | 674,964 | +0.20(+0.48%) |
Jan 10, 2020 | 40.95 | 41.05 | 40.56 | 40.64 | 480,620 | -0.19(-0.46%) |
Jan 09, 2020 | 41.03 | 41.06 | 40.59 | 40.83 | 287,232 | -0.18(-0.44%) |
Jan 08, 2020 | 40.81 | 41.42 | 40.81 | 41.01 | 374,972 | +0.08(+0.20%) |
Jan 07, 2020 | 40.70 | 40.95 | 40.60 | 40.93 | 350,063 | +0.17(+0.42%) |
Jan 06, 2020 | 40.63 | 40.86 | 40.61 | 40.76 | 266,692 | +0.07(+0.18%) |
Jan 03, 2020 | 40.53 | 40.82 | 40.41 | 40.68 | 346,066 | -0.13(-0.32%) |