Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.82 | 37.00 | 34.68 | 35.58 | 435,797 | -0.48(-1.34%) |
Mar 30, 2020 | 34.64 | 36.32 | 33.91 | 36.06 | 305,495 | +1.39(+4.01%) |
Mar 27, 2020 | 36.53 | 38.11 | 34.34 | 34.67 | 300,709 | -3.56(-9.31%) |
Mar 26, 2020 | 36.14 | 38.75 | 35.41 | 38.23 | 377,377 | +3.04(+8.63%) |
Mar 25, 2020 | 34.12 | 36.20 | 32.71 | 35.19 | 693,147 | +1.09(+3.21%) |
Mar 24, 2020 | 31.82 | 34.28 | 31.11 | 34.10 | 339,337 | +3.26(+10.59%) |
Mar 23, 2020 | 29.73 | 31.60 | 28.12 | 30.83 | 407,118 | +1.38(+4.69%) |
Mar 20, 2020 | 30.34 | 31.96 | 28.99 | 29.45 | 774,642 | -0.48(-1.61%) |
Mar 19, 2020 | 27.45 | 31.33 | 25.18 | 29.94 | 592,573 | +2.39(+8.66%) |
Mar 18, 2020 | 33.46 | 34.93 | 27.37 | 27.55 | 489,257 | -8.07(-22.65%) |
Mar 17, 2020 | 35.45 | 36.49 | 33.35 | 35.61 | 501,900 | +0.74(+2.12%) |
Mar 16, 2020 | 34.39 | 35.71 | 33.31 | 34.87 | 584,937 | -2.21(-5.96%) |
Mar 13, 2020 | 35.94 | 37.14 | 34.33 | 37.08 | 645,941 | +3.16(+9.30%) |
Mar 12, 2020 | 34.38 | 35.40 | 32.18 | 33.93 | 521,578 | -3.26(-8.78%) |
Mar 11, 2020 | 38.03 | 39.63 | 36.73 | 37.19 | 632,218 | -2.13(-5.41%) |
Mar 10, 2020 | 41.76 | 41.84 | 36.92 | 39.32 | 598,614 | -0.81(-2.01%) |
Mar 09, 2020 | 38.62 | 40.71 | 38.33 | 40.13 | 684,225 | -2.22(-5.23%) |
Mar 06, 2020 | 38.93 | 42.38 | 38.91 | 42.34 | 477,913 | +1.56(+3.81%) |
Mar 05, 2020 | 41.23 | 41.95 | 40.32 | 40.79 | 465,231 | -1.85(-4.34%) |
Mar 04, 2020 | 41.64 | 42.69 | 40.80 | 42.64 | 252,975 | +1.62(+3.96%) |
Mar 03, 2020 | 42.24 | 43.51 | 40.52 | 41.01 | 555,462 | +0.30(+0.73%) |
Mar 02, 2020 | 39.58 | 40.75 | 38.01 | 40.72 | 285,228 | +1.40(+3.56%) |
Feb 28, 2020 | 37.87 | 40.09 | 37.70 | 39.32 | 529,705 | -0.12(-0.30%) |
Feb 27, 2020 | 39.94 | 41.09 | 38.77 | 39.44 | 396,332 | -1.48(-3.61%) |
Feb 26, 2020 | 42.21 | 42.53 | 40.66 | 40.91 | 357,939 | -0.85(-2.03%) |
Feb 25, 2020 | 44.70 | 44.92 | 41.63 | 41.76 | 282,921 | -2.77(-6.21%) |
Feb 24, 2020 | 45.25 | 46.31 | 44.31 | 44.53 | 221,216 | -2.77(-5.85%) |
Feb 21, 2020 | 47.99 | 48.24 | 46.72 | 47.30 | 179,750 | -0.99(-2.06%) |
Feb 20, 2020 | 47.95 | 48.34 | 47.40 | 48.29 | 246,743 | +0.04(+0.08%) |
Feb 19, 2020 | 48.08 | 48.52 | 47.66 | 48.25 | 191,630 | +0.42(+0.89%) |
Feb 18, 2020 | 49.50 | 49.50 | 47.68 | 47.83 | 203,276 | -1.84(-3.71%) |
Feb 14, 2020 | 50.88 | 50.88 | 49.49 | 49.67 | 152,026 | -1.13(-2.23%) |
Feb 13, 2020 | 50.31 | 50.96 | 50.03 | 50.80 | 227,684 | +0.07(+0.14%) |
Feb 12, 2020 | 50.87 | 51.14 | 50.02 | 50.73 | 203,805 | +0.37(+0.74%) |
Feb 11, 2020 | 50.39 | 51.47 | 50.23 | 50.36 | 296,980 | +0.36(+0.73%) |
Feb 10, 2020 | 50.55 | 50.59 | 49.60 | 49.99 | 240,410 | -0.77(-1.51%) |
Feb 07, 2020 | 51.80 | 52.23 | 50.52 | 50.76 | 378,187 | -1.43(-2.74%) |
Feb 06, 2020 | 53.22 | 53.58 | 51.40 | 52.19 | 458,422 | -0.83(-1.56%) |
Feb 05, 2020 | 52.78 | 53.88 | 51.16 | 53.02 | 642,807 | +1.07(+2.07%) |
Feb 04, 2020 | 54.95 | 56.07 | 51.41 | 51.94 | 360,563 | +2.81(+5.71%) |
Feb 03, 2020 | 48.95 | 50.14 | 48.95 | 49.14 | 289,281 | +0.62(+1.28%) |
Jan 31, 2020 | 48.96 | 49.33 | 48.29 | 48.52 | 363,868 | -0.87(-1.75%) |
Jan 30, 2020 | 48.44 | 49.48 | 48.38 | 49.38 | 327,288 | +0.30(+0.60%) |
Jan 29, 2020 | 49.37 | 49.87 | 48.85 | 49.09 | 265,571 | -0.14(-0.28%) |
Jan 28, 2020 | 49.85 | 49.94 | 48.86 | 49.23 | 253,966 | -0.19(-0.38%) |
Jan 27, 2020 | 47.90 | 49.84 | 47.66 | 49.41 | 339,464 | -0.20(-0.40%) |
Jan 24, 2020 | 49.76 | 49.88 | 48.63 | 49.61 | 325,480 | +0.15(+0.30%) |
Jan 23, 2020 | 50.88 | 50.88 | 48.97 | 49.46 | 476,841 | -2.93(-5.60%) |
Jan 22, 2020 | 53.88 | 53.98 | 52.34 | 52.40 | 275,230 | -1.20(-2.24%) |
Jan 21, 2020 | 53.94 | 54.17 | 53.55 | 53.60 | 174,855 | -0.89(-1.63%) |
Jan 17, 2020 | 55.18 | 55.21 | 54.06 | 54.48 | 143,902 | -0.32(-0.58%) |
Jan 16, 2020 | 54.42 | 55.13 | 54.22 | 54.80 | 144,060 | +0.87(+1.61%) |
Jan 15, 2020 | 53.84 | 54.69 | 53.53 | 53.93 | 202,622 | -0.12(-0.22%) |
Jan 14, 2020 | 54.04 | 54.46 | 53.72 | 54.05 | 184,287 | -0.24(-0.44%) |
Jan 13, 2020 | 53.37 | 54.33 | 53.10 | 54.29 | 145,950 | +1.01(+1.90%) |
Jan 10, 2020 | 53.62 | 53.62 | 52.26 | 53.27 | 254,189 | -0.40(-0.75%) |
Jan 09, 2020 | 53.71 | 54.29 | 53.30 | 53.68 | 156,406 | +0.61(+1.15%) |
Jan 08, 2020 | 52.44 | 53.28 | 52.39 | 53.07 | 289,193 | +0.44(+0.84%) |
Jan 07, 2020 | 52.06 | 52.92 | 51.99 | 52.62 | 139,138 | +0.15(+0.28%) |
Jan 06, 2020 | 52.31 | 52.93 | 51.99 | 52.47 | 135,493 | -0.43(-0.82%) |
Jan 03, 2020 | 52.97 | 53.31 | 52.54 | 52.91 | 210,419 | -1.49(-2.73%) |