Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.72 | 47.72 | 45.79 | 45.83 | 25,713 | -1.66(-3.49%) |
Mar 30, 2020 | 45.69 | 47.49 | 44.93 | 47.49 | 10,231 | +1.74(+3.80%) |
Mar 27, 2020 | 45.49 | 47.42 | 44.97 | 45.75 | 25,955 | -1.38(-2.92%) |
Mar 26, 2020 | 44.90 | 47.13 | 44.55 | 47.13 | 37,247 | +3.12(+7.08%) |
Mar 25, 2020 | 42.28 | 46.09 | 41.70 | 44.01 | 26,915 | +1.72(+4.06%) |
Mar 24, 2020 | 39.33 | 42.30 | 39.26 | 42.30 | 18,106 | +4.22(+11.08%) |
Mar 23, 2020 | 38.54 | 38.79 | 36.83 | 38.08 | 28,866 | -1.30(-3.29%) |
Mar 20, 2020 | 40.50 | 41.47 | 39.37 | 39.37 | 23,509 | -1.02(-2.54%) |
Mar 19, 2020 | 39.11 | 41.15 | 38.50 | 40.40 | 33,440 | +0.38(+0.94%) |
Mar 18, 2020 | 40.93 | 41.97 | 37.55 | 40.02 | 28,693 | -4.32(-9.74%) |
Mar 17, 2020 | 42.83 | 44.36 | 41.53 | 44.34 | 23,391 | +2.02(+4.78%) |
Mar 16, 2020 | 43.73 | 45.51 | 42.32 | 42.32 | 19,965 | -6.27(-12.90%) |
Mar 13, 2020 | 47.22 | 48.82 | 45.11 | 48.59 | 26,680 | +2.95(+6.47%) |
Mar 12, 2020 | 47.14 | 48.47 | 45.63 | 45.64 | 29,370 | -6.01(-11.64%) |
Mar 11, 2020 | 52.91 | 53.21 | 51.08 | 51.65 | 13,756 | -2.95(-5.39%) |
Mar 10, 2020 | 54.52 | 54.60 | 52.45 | 54.60 | 23,148 | +1.89(+3.59%) |
Mar 09, 2020 | 52.81 | 54.87 | 51.38 | 52.70 | 22,240 | -5.38(-9.27%) |
Mar 06, 2020 | 58.15 | 58.15 | 56.80 | 58.09 | 4,373 | -1.00(-1.69%) |
Mar 05, 2020 | 59.78 | 59.97 | 58.90 | 59.09 | 3,281 | -2.77(-4.48%) |
Mar 04, 2020 | 60.40 | 61.85 | 59.90 | 61.85 | 3,169 | +2.19(+3.67%) |
Mar 03, 2020 | 60.91 | 61.84 | 59.33 | 59.67 | 15,194 | -1.85(-3.00%) |
Mar 02, 2020 | 58.29 | 61.51 | 58.29 | 61.51 | 7,915 | +3.27(+5.62%) |
Feb 28, 2020 | 58.70 | 58.82 | 57.51 | 58.24 | 23,618 | -2.58(-4.25%) |
Feb 27, 2020 | 62.66 | 62.88 | 60.82 | 60.82 | 29,116 | -2.77(-4.35%) |
Feb 26, 2020 | 64.36 | 64.94 | 63.59 | 63.59 | 11,505 | -0.61(-0.95%) |
Feb 25, 2020 | 65.80 | 65.86 | 64.04 | 64.20 | 7,412 | -1.79(-2.71%) |
Feb 24, 2020 | 66.47 | 66.71 | 65.76 | 65.99 | 6,861 | -2.02(-2.97%) |
Feb 21, 2020 | 68.19 | 68.19 | 67.91 | 68.02 | 1,312 | -0.37(-0.55%) |
Feb 20, 2020 | 68.54 | 68.54 | 68.03 | 68.39 | 1,878 | -0.11(-0.16%) |
Feb 19, 2020 | 68.24 | 68.66 | 68.24 | 68.50 | 1,916 | +0.00(+0.00%) |
Feb 18, 2020 | 68.91 | 68.91 | 68.23 | 68.50 | 1,722 | -0.36(-0.52%) |
Feb 14, 2020 | 68.78 | 68.92 | 68.59 | 68.86 | 1,093 | -0.15(-0.21%) |
Feb 13, 2020 | 68.81 | 69.19 | 68.69 | 69.00 | 3,639 | +0.11(+0.16%) |
Feb 12, 2020 | 68.98 | 69.17 | 68.86 | 68.89 | 3,472 | -0.29(-0.41%) |
Feb 11, 2020 | 68.79 | 69.35 | 68.79 | 69.18 | 2,322 | +0.57(+0.83%) |
Feb 10, 2020 | 68.35 | 68.61 | 68.34 | 68.61 | 1,101 | +0.23(+0.33%) |
Feb 07, 2020 | 68.30 | 68.47 | 68.24 | 68.38 | 12,246 | -0.09(-0.12%) |
Feb 06, 2020 | 68.58 | 68.68 | 68.47 | 68.47 | 1,537 | +0.18(+0.26%) |
Feb 05, 2020 | 67.46 | 68.29 | 67.46 | 68.29 | 7,501 | +1.90(+2.86%) |
Feb 04, 2020 | 66.34 | 66.85 | 66.34 | 66.39 | 4,559 | +0.37(+0.56%) |
Feb 03, 2020 | 65.62 | 66.22 | 65.62 | 66.02 | 23,501 | +0.64(+0.97%) |
Jan 31, 2020 | 66.41 | 66.41 | 65.38 | 65.38 | 218 | -1.09(-1.63%) |
Jan 30, 2020 | 65.62 | 66.46 | 65.23 | 66.46 | 6,041 | +0.83(+1.27%) |
Jan 29, 2020 | 65.78 | 65.97 | 65.63 | 65.63 | 1,113 | +0.14(+0.21%) |
Jan 28, 2020 | 65.15 | 65.67 | 65.15 | 65.50 | 3,409 | +0.65(+1.00%) |
Jan 27, 2020 | 64.60 | 65.09 | 64.60 | 64.85 | 4,178 | -0.91(-1.38%) |
Jan 24, 2020 | 66.12 | 66.12 | 65.41 | 65.76 | 3,827 | -0.24(-0.36%) |
Jan 23, 2020 | 65.99 | 66.10 | 65.48 | 66.00 | 3,036 | -0.44(-0.66%) |
Jan 22, 2020 | 66.46 | 66.52 | 66.37 | 66.44 | 2,659 | +0.19(+0.29%) |
Jan 21, 2020 | 66.16 | 66.66 | 66.16 | 66.25 | 6,011 | -0.59(-0.88%) |
Jan 17, 2020 | 66.25 | 66.84 | 66.25 | 66.84 | 3,936 | +0.68(+1.02%) |
Jan 16, 2020 | 66.12 | 66.16 | 66.12 | 66.16 | 511 | +0.59(+0.91%) |
Jan 15, 2020 | 65.39 | 65.82 | 65.39 | 65.57 | 5,589 | +0.05(+0.08%) |
Jan 14, 2020 | 65.75 | 65.89 | 65.49 | 65.51 | 3,277 | -0.11(-0.17%) |
Jan 13, 2020 | 65.48 | 65.63 | 65.48 | 65.63 | 4,816 | +0.24(+0.37%) |
Jan 10, 2020 | 65.77 | 65.88 | 65.32 | 65.39 | 3,061 | -0.51(-0.77%) |
Jan 09, 2020 | 65.72 | 65.90 | 65.72 | 65.90 | 1,855 | +0.62(+0.94%) |
Jan 08, 2020 | 64.83 | 65.85 | 64.83 | 65.28 | 4,727 | +0.14(+0.22%) |
Jan 07, 2020 | 65.00 | 65.22 | 65.00 | 65.14 | 1,353 | -0.40(-0.61%) |
Jan 06, 2020 | 65.11 | 65.55 | 65.11 | 65.54 | 1,981 | +0.04(+0.06%) |
Jan 03, 2020 | 65.21 | 65.50 | 65.09 | 65.50 | 984 | -0.23(-0.35%) |