Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.56 | 46.28 | 44.32 | 46.28 | 40,815 | +2.63(+6.03%) |
Mar 30, 2020 | 43.61 | 44.24 | 43.21 | 43.65 | 22,687 | +0.44(+1.02%) |
Mar 27, 2020 | 43.33 | 43.63 | 42.72 | 43.21 | 20,300 | +0.09(+0.21%) |
Mar 26, 2020 | 42.25 | 43.92 | 41.86 | 43.12 | 45,153 | -0.67(-1.53%) |
Mar 25, 2020 | 43.79 | 44.62 | 43.18 | 43.79 | 53,947 | +1.09(+2.55%) |
Mar 24, 2020 | 42.00 | 44.33 | 41.27 | 42.70 | 84,889 | -5.85(-12.05%) |
Mar 23, 2020 | 51.60 | 51.60 | 48.08 | 48.55 | 49,458 | -5.27(-9.79%) |
Mar 20, 2020 | 53.20 | 54.57 | 52.81 | 53.82 | 33,900 | -1.47(-2.66%) |
Mar 19, 2020 | 54.60 | 55.50 | 53.63 | 55.29 | 50,433 | +1.68(+3.13%) |
Mar 18, 2020 | 52.97 | 55.32 | 52.44 | 53.61 | 70,310 | +2.22(+4.32%) |
Mar 17, 2020 | 54.22 | 54.46 | 49.91 | 51.39 | 90,837 | -1.59(-3.00%) |
Mar 16, 2020 | 56.20 | 56.73 | 52.28 | 52.98 | 86,118 | +0.94(+1.81%) |
Mar 13, 2020 | 48.20 | 52.91 | 47.18 | 52.04 | 86,100 | +2.96(+6.03%) |
Mar 12, 2020 | 46.86 | 49.54 | 46.86 | 49.08 | 196,103 | +3.62(+7.96%) |
Mar 11, 2020 | 44.17 | 45.66 | 44.05 | 45.46 | 32,475 | +0.34(+0.75%) |
Mar 10, 2020 | 44.21 | 45.13 | 44.16 | 45.12 | 54,799 | +1.89(+4.37%) |
Mar 09, 2020 | 42.95 | 45.64 | 42.95 | 43.23 | 27,982 | -0.27(-0.62%) |
Mar 06, 2020 | 43.01 | 44.87 | 42.55 | 43.50 | 58,400 | +0.01(+0.02%) |
Mar 05, 2020 | 44.33 | 44.42 | 43.46 | 43.49 | 125,095 | -1.90(-4.18%) |
Mar 04, 2020 | 45.29 | 45.60 | 45.00 | 45.39 | 12,403 | -0.11(-0.25%) |
Mar 03, 2020 | 47.58 | 47.58 | 44.90 | 45.50 | 31,325 | -3.06(-6.30%) |
Mar 02, 2020 | 48.08 | 48.64 | 47.66 | 48.56 | 27,510 | -0.47(-0.96%) |
Feb 28, 2020 | 46.70 | 49.95 | 46.70 | 49.03 | 271,900 | +3.17(+6.91%) |
Feb 27, 2020 | 44.97 | 45.96 | 44.72 | 45.86 | 39,711 | -0.03(-0.07%) |
Feb 26, 2020 | 46.00 | 46.47 | 45.20 | 45.89 | 49,936 | -0.34(-0.74%) |
Feb 25, 2020 | 45.23 | 46.49 | 44.70 | 46.23 | 120,314 | +1.54(+3.45%) |
Feb 24, 2020 | 43.43 | 45.05 | 43.35 | 44.69 | 76,390 | -0.82(-1.79%) |
Feb 21, 2020 | 45.73 | 45.80 | 45.21 | 45.51 | 41,300 | -1.44(-3.06%) |
Feb 20, 2020 | 47.22 | 47.22 | 46.73 | 46.94 | 16,625 | -0.42(-0.89%) |
Feb 19, 2020 | 47.81 | 47.88 | 47.30 | 47.36 | 10,113 | -0.55(-1.14%) |
Feb 18, 2020 | 48.57 | 48.72 | 47.80 | 47.91 | 29,868 | -1.23(-2.50%) |
Feb 14, 2020 | 49.19 | 49.23 | 49.05 | 49.14 | 3,700 | -0.43(-0.87%) |
Feb 13, 2020 | 49.74 | 49.74 | 49.43 | 49.57 | 10,649 | -0.57(-1.13%) |
Feb 12, 2020 | 50.32 | 50.32 | 50.00 | 50.14 | 4,106 | +0.09(+0.18%) |
Feb 11, 2020 | 49.79 | 50.38 | 49.79 | 50.05 | 26,844 | +0.35(+0.71%) |
Feb 10, 2020 | 49.69 | 49.75 | 49.48 | 49.70 | 6,199 | -0.18(-0.36%) |
Feb 07, 2020 | 49.88 | 50.11 | 49.67 | 49.88 | 3,800 | -0.28(-0.56%) |
Feb 06, 2020 | 50.29 | 50.41 | 50.07 | 50.16 | 23,853 | -0.56(-1.10%) |
Feb 05, 2020 | 50.91 | 51.02 | 50.10 | 50.71 | 14,008 | -0.16(-0.31%) |
Feb 04, 2020 | 50.47 | 51.24 | 50.47 | 50.87 | 38,592 | +1.36(+2.75%) |
Feb 03, 2020 | 49.35 | 49.85 | 49.29 | 49.51 | 14,585 | +0.68(+1.39%) |
Jan 31, 2020 | 49.15 | 49.22 | 48.71 | 48.83 | 25,400 | -0.60(-1.21%) |
Jan 30, 2020 | 49.30 | 49.63 | 48.93 | 49.43 | 36,476 | -0.01(-0.02%) |
Jan 29, 2020 | 49.95 | 49.99 | 49.40 | 49.44 | 13,105 | -0.51(-1.01%) |
Jan 28, 2020 | 49.53 | 50.03 | 49.39 | 49.95 | 26,958 | +0.90(+1.83%) |
Jan 27, 2020 | 48.88 | 49.37 | 48.88 | 49.05 | 17,424 | -0.70(-1.40%) |
Jan 24, 2020 | 50.45 | 50.45 | 49.50 | 49.75 | 39,500 | -0.57(-1.14%) |
Jan 23, 2020 | 50.63 | 50.63 | 49.97 | 50.32 | 41,546 | -0.23(-0.46%) |
Jan 22, 2020 | 50.63 | 50.71 | 50.55 | 50.55 | 8,572 | -0.01(-0.02%) |
Jan 21, 2020 | 51.25 | 51.32 | 50.54 | 50.56 | 20,633 | -0.08(-0.15%) |
Jan 17, 2020 | 50.75 | 50.84 | 50.36 | 50.64 | 47,600 | -0.25(-0.49%) |
Jan 16, 2020 | 50.92 | 51.21 | 50.79 | 50.89 | 19,306 | +0.20(+0.40%) |
Jan 15, 2020 | 50.91 | 51.15 | 50.57 | 50.69 | 28,751 | -0.59(-1.15%) |
Jan 14, 2020 | 51.47 | 51.64 | 51.23 | 51.28 | 38,467 | +0.16(+0.31%) |
Jan 13, 2020 | 50.81 | 51.17 | 50.81 | 51.12 | 28,923 | +0.71(+1.42%) |
Jan 10, 2020 | 50.87 | 50.87 | 50.35 | 50.41 | 44,100 | -0.60(-1.18%) |
Jan 09, 2020 | 50.97 | 51.34 | 50.78 | 51.01 | 39,131 | +0.64(+1.27%) |
Jan 08, 2020 | 49.31 | 50.86 | 49.28 | 50.37 | 117,801 | +0.75(+1.52%) |
Jan 07, 2020 | 49.89 | 49.92 | 49.55 | 49.62 | 26,031 | -0.36(-0.73%) |
Jan 06, 2020 | 49.30 | 50.29 | 49.28 | 49.98 | 63,677 | -1.10(-2.15%) |
Jan 03, 2020 | 51.13 | 51.32 | 50.83 | 51.08 | 34,400 | -1.41(-2.69%) |