Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.43 | 30.89 | 28.92 | 29.30 | 797,446 | -1.39(-4.53%) |
Mar 30, 2020 | 29.56 | 30.79 | 29.10 | 30.69 | 859,709 | +1.20(+4.07%) |
Mar 27, 2020 | 28.52 | 30.13 | 28.17 | 29.49 | 622,177 | -0.66(-2.20%) |
Mar 26, 2020 | 28.43 | 30.30 | 28.06 | 30.15 | 585,435 | +2.13(+7.62%) |
Mar 25, 2020 | 26.59 | 30.16 | 26.22 | 28.02 | 1,185,373 | +2.09(+8.06%) |
Mar 24, 2020 | 22.49 | 26.01 | 22.35 | 25.93 | 906,032 | +4.34(+20.12%) |
Mar 23, 2020 | 24.93 | 24.93 | 21.43 | 21.58 | 1,039,047 | -3.67(-14.53%) |
Mar 20, 2020 | 26.22 | 26.65 | 24.65 | 25.25 | 1,537,609 | -0.84(-3.24%) |
Mar 19, 2020 | 23.98 | 27.53 | 23.24 | 26.10 | 1,416,674 | +1.59(+6.49%) |
Mar 18, 2020 | 24.20 | 25.96 | 23.66 | 24.51 | 1,798,593 | -1.74(-6.64%) |
Mar 17, 2020 | 25.46 | 26.83 | 24.81 | 26.25 | 1,227,068 | +1.28(+5.13%) |
Mar 16, 2020 | 25.03 | 28.10 | 24.85 | 24.97 | 1,229,736 | -4.72(-15.91%) |
Mar 13, 2020 | 28.07 | 29.86 | 25.33 | 29.70 | 1,590,008 | +3.45(+13.15%) |
Mar 12, 2020 | 27.53 | 28.34 | 25.15 | 26.24 | 1,284,462 | -3.74(-12.48%) |
Mar 11, 2020 | 31.93 | 31.99 | 29.55 | 29.99 | 831,454 | -3.17(-9.56%) |
Mar 10, 2020 | 32.08 | 33.18 | 31.09 | 33.16 | 1,014,640 | +2.72(+8.92%) |
Mar 09, 2020 | 31.45 | 32.66 | 29.98 | 30.44 | 1,150,101 | -4.59(-13.10%) |
Mar 06, 2020 | 34.64 | 35.77 | 34.54 | 35.03 | 1,032,888 | -1.24(-3.43%) |
Mar 05, 2020 | 38.23 | 38.40 | 35.63 | 36.27 | 859,808 | -3.35(-8.46%) |
Mar 04, 2020 | 39.18 | 39.69 | 38.55 | 39.63 | 429,453 | +1.20(+3.12%) |
Mar 03, 2020 | 39.39 | 40.57 | 37.97 | 38.43 | 761,582 | -1.14(-2.87%) |
Mar 02, 2020 | 37.81 | 39.59 | 37.41 | 39.56 | 922,099 | +2.08(+5.55%) |
Feb 28, 2020 | 38.20 | 38.65 | 36.84 | 37.48 | 1,266,260 | -2.44(-6.12%) |
Feb 27, 2020 | 40.75 | 41.55 | 39.79 | 39.93 | 772,314 | -1.74(-4.16%) |
Feb 26, 2020 | 41.61 | 42.38 | 41.53 | 41.66 | 778,677 | +0.11(+0.26%) |
Feb 25, 2020 | 43.91 | 44.05 | 41.52 | 41.55 | 703,699 | -2.15(-4.93%) |
Feb 24, 2020 | 44.26 | 44.26 | 43.59 | 43.70 | 601,307 | -2.06(-4.51%) |
Feb 21, 2020 | 46.61 | 46.73 | 45.60 | 45.77 | 812,286 | -1.18(-2.52%) |
Feb 20, 2020 | 46.47 | 47.05 | 46.31 | 46.95 | 724,154 | +0.35(+0.76%) |
Feb 19, 2020 | 45.89 | 46.79 | 45.63 | 46.59 | 910,240 | +0.92(+2.01%) |
Feb 18, 2020 | 44.76 | 45.77 | 44.63 | 45.68 | 1,016,579 | +1.03(+2.30%) |
Feb 14, 2020 | 44.89 | 44.98 | 44.49 | 44.65 | 455,514 | -0.08(-0.18%) |
Feb 13, 2020 | 44.06 | 44.85 | 43.95 | 44.73 | 548,671 | -0.19(-0.42%) |
Feb 12, 2020 | 44.89 | 45.06 | 44.52 | 44.92 | 635,688 | +0.25(+0.57%) |
Feb 11, 2020 | 44.77 | 45.09 | 44.57 | 44.67 | 413,254 | +0.04(+0.08%) |
Feb 10, 2020 | 44.12 | 44.67 | 44.03 | 44.63 | 431,426 | +0.34(+0.76%) |
Feb 07, 2020 | 44.25 | 44.38 | 43.96 | 44.29 | 367,119 | -0.35(-0.77%) |
Feb 06, 2020 | 44.97 | 45.27 | 44.33 | 44.64 | 527,936 | -0.19(-0.43%) |
Feb 05, 2020 | 44.68 | 45.00 | 44.18 | 44.83 | 958,163 | +0.72(+1.63%) |
Feb 04, 2020 | 43.31 | 44.24 | 43.19 | 44.11 | 861,572 | +1.33(+3.10%) |
Feb 03, 2020 | 41.82 | 42.86 | 41.78 | 42.79 | 816,564 | +1.23(+2.95%) |
Jan 31, 2020 | 42.23 | 42.40 | 41.44 | 41.56 | 532,351 | -1.07(-2.51%) |
Jan 30, 2020 | 41.72 | 42.66 | 41.63 | 42.63 | 343,614 | +0.58(+1.37%) |
Jan 29, 2020 | 42.35 | 42.63 | 42.06 | 42.06 | 358,018 | +0.05(+0.11%) |
Jan 28, 2020 | 41.63 | 42.22 | 41.55 | 42.01 | 465,313 | +0.74(+1.79%) |
Jan 27, 2020 | 41.19 | 41.54 | 40.88 | 41.27 | 430,252 | -0.82(-1.95%) |
Jan 24, 2020 | 43.05 | 43.12 | 41.77 | 42.09 | 398,724 | -0.84(-1.95%) |
Jan 23, 2020 | 42.46 | 43.11 | 42.10 | 42.93 | 618,346 | +0.18(+0.42%) |
Jan 22, 2020 | 42.70 | 42.96 | 42.50 | 42.75 | 417,270 | +0.47(+1.11%) |
Jan 21, 2020 | 42.42 | 42.65 | 42.18 | 42.28 | 645,288 | -0.42(-0.99%) |
Jan 17, 2020 | 43.23 | 43.28 | 42.53 | 42.70 | 499,931 | -0.41(-0.94%) |
Jan 16, 2020 | 42.64 | 43.12 | 42.64 | 43.11 | 542,205 | +0.76(+1.79%) |
Jan 15, 2020 | 42.28 | 42.98 | 42.22 | 42.35 | 727,962 | -0.20(-0.47%) |
Jan 14, 2020 | 42.79 | 42.91 | 42.45 | 42.55 | 394,093 | -0.30(-0.69%) |
Jan 13, 2020 | 42.67 | 42.97 | 42.51 | 42.85 | 398,219 | +0.37(+0.87%) |
Jan 10, 2020 | 42.65 | 42.93 | 42.36 | 42.48 | 553,642 | -0.23(-0.55%) |
Jan 09, 2020 | 42.36 | 42.81 | 41.98 | 42.71 | 607,935 | +0.93(+2.22%) |
Jan 08, 2020 | 41.89 | 42.18 | 41.37 | 41.79 | 752,980 | -0.02(-0.04%) |
Jan 07, 2020 | 41.80 | 42.21 | 41.76 | 41.80 | 478,756 | -0.22(-0.51%) |
Jan 06, 2020 | 41.68 | 42.04 | 41.43 | 42.02 | 621,519 | -0.04(-0.09%) |
Jan 03, 2020 | 41.82 | 42.24 | 41.67 | 42.06 | 541,767 | -0.27(-0.64%) |