Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.61 | 27.22 | 26.00 | 26.93 | 190,946 | +0.08(+0.30%) |
Mar 30, 2020 | 26.35 | 27.21 | 25.27 | 26.85 | 130,031 | +0.35(+1.31%) |
Mar 27, 2020 | 27.02 | 27.79 | 26.45 | 26.50 | 135,340 | -1.25(-4.50%) |
Mar 26, 2020 | 25.43 | 27.91 | 25.18 | 27.75 | 192,598 | +2.73(+10.91%) |
Mar 25, 2020 | 25.22 | 29.61 | 24.53 | 25.02 | 196,959 | -0.22(-0.88%) |
Mar 24, 2020 | 24.71 | 27.81 | 22.80 | 25.25 | 304,160 | +1.75(+7.44%) |
Mar 23, 2020 | 25.22 | 25.27 | 22.52 | 23.50 | 330,136 | -1.52(-6.06%) |
Mar 20, 2020 | 29.27 | 29.91 | 24.71 | 25.02 | 376,867 | -4.20(-14.38%) |
Mar 19, 2020 | 28.15 | 30.07 | 26.84 | 29.22 | 338,141 | +0.81(+2.86%) |
Mar 18, 2020 | 26.88 | 28.40 | 25.55 | 28.40 | 246,324 | -0.64(-2.21%) |
Mar 17, 2020 | 26.25 | 29.15 | 24.98 | 29.05 | 256,036 | +3.46(+13.52%) |
Mar 16, 2020 | 28.02 | 28.90 | 25.35 | 25.59 | 261,628 | -5.15(-16.74%) |
Mar 13, 2020 | 28.53 | 30.73 | 27.68 | 30.73 | 242,536 | +3.67(+13.58%) |
Mar 12, 2020 | 27.67 | 30.00 | 26.16 | 27.06 | 241,172 | -2.95(-9.84%) |
Mar 11, 2020 | 30.78 | 31.83 | 29.59 | 30.01 | 235,399 | -2.13(-6.63%) |
Mar 10, 2020 | 32.27 | 32.69 | 30.16 | 32.14 | 231,964 | +1.00(+3.21%) |
Mar 09, 2020 | 34.01 | 34.01 | 31.13 | 31.14 | 291,027 | -5.33(-14.62%) |
Mar 06, 2020 | 35.97 | 37.33 | 35.63 | 36.48 | 155,187 | -1.19(-3.17%) |
Mar 05, 2020 | 38.22 | 38.51 | 37.13 | 37.67 | 159,415 | -1.72(-4.37%) |
Mar 04, 2020 | 39.35 | 39.48 | 38.39 | 39.39 | 105,561 | +0.48(+1.24%) |
Mar 03, 2020 | 40.25 | 40.79 | 38.62 | 38.91 | 124,835 | -1.47(-3.64%) |
Mar 02, 2020 | 38.23 | 40.44 | 37.88 | 40.38 | 133,430 | +2.17(+5.67%) |
Feb 28, 2020 | 39.41 | 39.99 | 37.25 | 38.21 | 278,754 | -2.35(-5.78%) |
Feb 27, 2020 | 41.74 | 42.82 | 40.55 | 40.56 | 192,100 | -1.97(-4.63%) |
Feb 26, 2020 | 43.06 | 43.46 | 42.49 | 42.53 | 150,531 | -0.29(-0.69%) |
Feb 25, 2020 | 44.15 | 44.15 | 42.75 | 42.83 | 158,398 | -1.21(-2.75%) |
Feb 24, 2020 | 44.14 | 44.41 | 43.93 | 44.04 | 116,353 | -1.38(-3.04%) |
Feb 21, 2020 | 45.82 | 45.82 | 45.38 | 45.42 | 118,520 | -0.53(-1.15%) |
Feb 20, 2020 | 45.41 | 46.24 | 45.31 | 45.95 | 114,677 | +0.54(+1.18%) |
Feb 19, 2020 | 45.13 | 45.60 | 45.09 | 45.41 | 131,356 | +0.57(+1.27%) |
Feb 18, 2020 | 44.87 | 45.14 | 44.63 | 44.84 | 137,318 | -0.27(-0.59%) |
Feb 14, 2020 | 45.25 | 45.34 | 44.82 | 45.11 | 105,289 | -0.18(-0.39%) |
Feb 13, 2020 | 45.14 | 45.44 | 44.60 | 45.29 | 107,638 | +0.14(+0.32%) |
Feb 12, 2020 | 44.81 | 45.18 | 44.40 | 45.14 | 153,012 | +0.87(+1.97%) |
Feb 11, 2020 | 44.53 | 44.90 | 44.18 | 44.27 | 56,368 | -0.04(-0.08%) |
Feb 10, 2020 | 44.12 | 44.34 | 43.55 | 44.31 | 51,552 | +0.12(+0.28%) |
Feb 07, 2020 | 44.25 | 44.47 | 43.98 | 44.18 | 76,661 | -0.44(-1.00%) |
Feb 06, 2020 | 45.44 | 45.44 | 44.63 | 44.63 | 67,605 | -0.47(-1.04%) |
Feb 05, 2020 | 44.72 | 45.18 | 44.59 | 45.10 | 162,283 | +0.84(+1.91%) |
Feb 04, 2020 | 44.35 | 44.64 | 44.18 | 44.26 | 101,307 | +0.41(+0.93%) |
Feb 03, 2020 | 43.70 | 43.96 | 43.36 | 43.85 | 115,971 | +0.40(+0.92%) |
Jan 31, 2020 | 44.08 | 44.14 | 43.30 | 43.45 | 162,892 | -0.98(-2.20%) |
Jan 30, 2020 | 44.29 | 44.91 | 43.61 | 44.42 | 179,689 | -0.20(-0.44%) |
Jan 29, 2020 | 44.98 | 45.33 | 44.55 | 44.62 | 193,745 | -0.22(-0.50%) |
Jan 28, 2020 | 44.42 | 45.86 | 42.80 | 44.84 | 372,914 | +2.86(+6.81%) |
Jan 27, 2020 | 41.66 | 42.26 | 41.45 | 41.98 | 142,455 | -0.62(-1.46%) |
Jan 24, 2020 | 42.79 | 43.07 | 42.01 | 42.60 | 105,818 | -0.12(-0.29%) |
Jan 23, 2020 | 42.51 | 42.86 | 42.13 | 42.73 | 133,942 | +0.00(+0.00%) |
Jan 22, 2020 | 42.99 | 43.11 | 42.59 | 42.73 | 116,571 | -0.27(-0.62%) |
Jan 21, 2020 | 43.90 | 43.90 | 42.97 | 42.99 | 87,519 | -1.07(-2.44%) |
Jan 17, 2020 | 44.85 | 44.86 | 44.00 | 44.07 | 165,031 | -0.48(-1.08%) |
Jan 16, 2020 | 44.19 | 44.62 | 44.14 | 44.55 | 155,187 | +0.62(+1.42%) |
Jan 15, 2020 | 44.19 | 44.42 | 43.68 | 43.93 | 190,594 | -0.41(-0.92%) |
Jan 14, 2020 | 44.18 | 44.50 | 43.98 | 44.34 | 112,044 | -0.04(-0.10%) |
Jan 13, 2020 | 43.96 | 44.40 | 43.63 | 44.38 | 118,140 | +0.40(+0.91%) |
Jan 10, 2020 | 43.88 | 44.09 | 43.60 | 43.98 | 171,785 | -0.06(-0.14%) |
Jan 09, 2020 | 44.26 | 44.28 | 43.93 | 44.04 | 69,665 | +0.10(+0.22%) |
Jan 08, 2020 | 43.65 | 44.18 | 43.62 | 43.95 | 145,378 | +0.27(+0.61%) |
Jan 07, 2020 | 43.62 | 43.78 | 43.25 | 43.68 | 131,043 | -0.12(-0.28%) |
Jan 06, 2020 | 43.48 | 43.96 | 43.17 | 43.80 | 160,444 | -0.16(-0.36%) |
Jan 03, 2020 | 43.49 | 44.11 | 43.10 | 43.96 | 187,883 | -0.12(-0.26%) |