Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.57 | 50.09 | 48.90 | 49.06 | 14,063 | -0.40(-0.81%) |
Mar 30, 2020 | 48.52 | 49.46 | 48.52 | 49.46 | 4,189 | +1.27(+2.63%) |
Mar 27, 2020 | 48.25 | 48.80 | 48.19 | 48.19 | 1,804 | -1.82(-3.63%) |
Mar 26, 2020 | 47.82 | 50.01 | 47.82 | 50.01 | 11,469 | +2.60(+5.49%) |
Mar 25, 2020 | 47.65 | 49.00 | 46.82 | 47.40 | 14,279 | +0.09(+0.19%) |
Mar 24, 2020 | 46.21 | 47.31 | 46.17 | 47.31 | 1,397 | +3.88(+8.93%) |
Mar 23, 2020 | 43.23 | 43.75 | 41.95 | 43.44 | 17,894 | +0.26(+0.59%) |
Mar 20, 2020 | 45.29 | 45.38 | 43.18 | 43.18 | 8,980 | -0.86(-1.96%) |
Mar 19, 2020 | 42.82 | 44.57 | 42.82 | 44.04 | 18,773 | +1.25(+2.92%) |
Mar 18, 2020 | 43.65 | 43.65 | 41.61 | 42.79 | 4,564 | -2.59(-5.72%) |
Mar 17, 2020 | 43.86 | 45.48 | 42.65 | 45.38 | 19,483 | +2.26(+5.25%) |
Mar 16, 2020 | 44.66 | 45.16 | 43.12 | 43.12 | 6,028 | -5.19(-10.75%) |
Mar 13, 2020 | 47.52 | 48.32 | 45.52 | 48.32 | 2,522 | +3.19(+7.07%) |
Mar 12, 2020 | 46.64 | 46.86 | 45.13 | 45.13 | 1,543 | -4.78(-9.58%) |
Mar 11, 2020 | 50.88 | 50.99 | 49.55 | 49.91 | 1,137 | -2.28(-4.36%) |
Mar 10, 2020 | 51.58 | 52.19 | 50.09 | 52.19 | 2,035 | +2.21(+4.42%) |
Mar 09, 2020 | 49.47 | 51.52 | 48.81 | 49.98 | 23,745 | -3.90(-7.24%) |
Mar 06, 2020 | 53.74 | 54.46 | 52.85 | 53.88 | 4,238 | -1.25(-2.26%) |
Mar 05, 2020 | 55.62 | 56.14 | 54.97 | 55.13 | 1,789 | -1.55(-2.73%) |
Mar 04, 2020 | 55.43 | 56.68 | 55.43 | 56.68 | 1,219 | +1.74(+3.16%) |
Mar 03, 2020 | 56.21 | 56.65 | 54.50 | 54.94 | 26,314 | -1.41(-2.50%) |
Mar 02, 2020 | 54.26 | 56.36 | 54.26 | 56.35 | 2,593 | +2.05(+3.78%) |
Feb 28, 2020 | 52.60 | 54.53 | 52.60 | 54.30 | 47,427 | -0.29(-0.53%) |
Feb 27, 2020 | 55.56 | 56.34 | 54.58 | 54.58 | 28,907 | -2.38(-4.18%) |
Feb 26, 2020 | 57.98 | 57.98 | 56.96 | 56.96 | 2,252 | +0.10(+0.17%) |
Feb 25, 2020 | 58.79 | 58.79 | 56.72 | 56.87 | 7,539 | -1.69(-2.89%) |
Feb 24, 2020 | 58.44 | 59.02 | 58.33 | 58.56 | 5,611 | -2.32(-3.80%) |
Feb 21, 2020 | 61.44 | 61.44 | 60.72 | 60.88 | 4,641 | -1.31(-2.11%) |
Feb 20, 2020 | 62.59 | 62.64 | 61.64 | 62.19 | 8,952 | -0.48(-0.76%) |
Feb 19, 2020 | 62.35 | 62.72 | 62.35 | 62.67 | 2,673 | +0.69(+1.12%) |
Feb 18, 2020 | 61.85 | 62.02 | 61.70 | 61.97 | 2,100 | -0.29(-0.46%) |
Feb 14, 2020 | 62.26 | 62.31 | 62.13 | 62.26 | 1,715 | +0.15(+0.25%) |
Feb 13, 2020 | 61.80 | 62.23 | 61.80 | 62.10 | 5,960 | -0.21(-0.34%) |
Feb 12, 2020 | 62.03 | 62.32 | 62.03 | 62.32 | 509 | +0.61(+0.99%) |
Feb 11, 2020 | 61.73 | 62.13 | 61.71 | 61.71 | 2,520 | +0.43(+0.71%) |
Feb 10, 2020 | 60.49 | 61.27 | 60.49 | 61.27 | 6,022 | +0.62(+1.02%) |
Feb 07, 2020 | 60.84 | 60.84 | 60.65 | 60.65 | 302 | -0.38(-0.63%) |
Feb 06, 2020 | 60.90 | 61.08 | 60.90 | 61.04 | 8,205 | +0.40(+0.66%) |
Feb 05, 2020 | 60.40 | 60.65 | 60.40 | 60.64 | 1,452 | +0.51(+0.84%) |
Feb 04, 2020 | 59.91 | 60.20 | 59.91 | 60.13 | 3,090 | +1.33(+2.27%) |
Feb 03, 2020 | 58.34 | 58.88 | 58.34 | 58.80 | 4,150 | +0.70(+1.20%) |
Jan 31, 2020 | 58.96 | 58.96 | 58.10 | 58.10 | 4,641 | -1.14(-1.92%) |
Jan 30, 2020 | 59.04 | 59.25 | 58.47 | 59.24 | 10,105 | -0.10(-0.17%) |
Jan 29, 2020 | 59.34 | 59.34 | 59.34 | 59.34 | 193 | -0.26(-0.43%) |
Jan 28, 2020 | 59.00 | 59.67 | 58.99 | 59.60 | 2,873 | +0.77(+1.31%) |
Jan 27, 2020 | 58.79 | 59.11 | 58.48 | 58.83 | 3,818 | -1.53(-2.54%) |
Jan 24, 2020 | 61.06 | 61.06 | 60.27 | 60.36 | 8,980 | -0.42(-0.69%) |
Jan 23, 2020 | 60.78 | 60.78 | 60.78 | 60.78 | 88 | +0.13(+0.21%) |
Jan 22, 2020 | 60.68 | 60.80 | 60.65 | 60.65 | 951 | +0.36(+0.60%) |
Jan 21, 2020 | 60.20 | 60.42 | 60.20 | 60.29 | 3,075 | -0.25(-0.42%) |
Jan 17, 2020 | 60.68 | 60.68 | 60.31 | 60.54 | 807 | +0.21(+0.35%) |
Jan 16, 2020 | 59.99 | 60.33 | 59.99 | 60.33 | 2,634 | +0.71(+1.20%) |
Jan 15, 2020 | 59.70 | 59.89 | 59.61 | 59.61 | 2,092 | -0.14(-0.24%) |
Jan 14, 2020 | 59.91 | 60.00 | 59.69 | 59.76 | 1,447 | -0.22(-0.36%) |
Jan 13, 2020 | 59.49 | 59.99 | 59.49 | 59.97 | 2,488 | +0.78(+1.32%) |
Jan 10, 2020 | 59.47 | 59.48 | 59.19 | 59.19 | 2,219 | -0.06(-0.10%) |
Jan 09, 2020 | 59.29 | 59.29 | 59.09 | 59.25 | 3,049 | +0.59(+1.00%) |
Jan 08, 2020 | 58.77 | 58.86 | 58.66 | 58.66 | 942 | +0.35(+0.60%) |
Jan 07, 2020 | 58.39 | 58.46 | 58.28 | 58.31 | 1,647 | +0.15(+0.26%) |
Jan 06, 2020 | 57.40 | 58.16 | 57.40 | 58.16 | 881 | +0.27(+0.47%) |
Jan 03, 2020 | 58.04 | 58.04 | 57.89 | 57.89 | 1,009 | -0.40(-0.68%) |