Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.70 | 47.81 | 46.35 | 47.30 | 94,558 | -0.69(-1.43%) |
Mar 30, 2020 | 49.29 | 49.99 | 47.99 | 47.99 | 54,471 | -1.71(-3.44%) |
Mar 27, 2020 | 49.30 | 49.92 | 48.60 | 49.70 | 56,318 | +5.15(+11.56%) |
Mar 26, 2020 | 47.54 | 47.61 | 44.42 | 44.55 | 53,201 | -3.78(-7.82%) |
Mar 25, 2020 | 49.93 | 50.68 | 46.77 | 48.33 | 24,723 | -3.61(-6.94%) |
Mar 24, 2020 | 53.21 | 54.06 | 51.70 | 51.93 | 116,624 | -8.75(-14.42%) |
Mar 23, 2020 | 59.55 | 62.81 | 59.01 | 60.69 | 62,475 | +2.44(+4.19%) |
Mar 20, 2020 | 53.71 | 58.42 | 53.29 | 58.25 | 30,347 | -1.10(-1.85%) |
Mar 19, 2020 | 60.58 | 62.50 | 57.61 | 59.35 | 61,692 | -0.62(-1.03%) |
Mar 18, 2020 | 60.36 | 62.21 | 56.77 | 59.97 | 120,291 | +8.59(+16.73%) |
Mar 17, 2020 | 56.12 | 57.62 | 51.37 | 51.37 | 81,922 | -7.98(-13.45%) |
Mar 16, 2020 | 58.53 | 60.03 | 54.84 | 59.36 | 61,600 | +11.81(+24.83%) |
Mar 13, 2020 | 46.04 | 53.40 | 45.72 | 47.55 | 53,445 | -8.39(-15.00%) |
Mar 12, 2020 | 54.55 | 57.59 | 53.26 | 55.94 | 96,865 | +9.65(+20.86%) |
Mar 11, 2020 | 44.66 | 46.78 | 44.60 | 46.28 | 43,891 | +3.96(+9.35%) |
Mar 10, 2020 | 43.32 | 45.09 | 42.33 | 42.33 | 130,483 | -4.91(-10.40%) |
Mar 09, 2020 | 47.00 | 48.16 | 45.77 | 47.24 | 99,840 | +5.77(+13.92%) |
Mar 06, 2020 | 41.28 | 42.08 | 41.18 | 41.47 | 48,887 | +1.63(+4.10%) |
Mar 05, 2020 | 38.96 | 40.16 | 38.61 | 39.84 | 43,317 | +1.54(+4.01%) |
Mar 04, 2020 | 38.50 | 38.86 | 38.12 | 38.30 | 38,261 | -1.30(-3.29%) |
Mar 03, 2020 | 39.07 | 40.19 | 37.89 | 39.60 | 88,920 | +0.45(+1.16%) |
Mar 02, 2020 | 40.69 | 41.09 | 39.15 | 39.15 | 134,911 | -1.60(-3.93%) |
Feb 28, 2020 | 42.97 | 43.34 | 40.75 | 40.75 | 153,292 | +0.19(+0.48%) |
Feb 27, 2020 | 39.57 | 40.62 | 39.04 | 40.56 | 71,166 | +1.85(+4.77%) |
Feb 26, 2020 | 38.49 | 38.77 | 37.69 | 38.71 | 87,582 | -0.60(-1.53%) |
Feb 25, 2020 | 37.65 | 39.33 | 37.50 | 39.31 | 89,610 | +0.54(+1.38%) |
Feb 24, 2020 | 39.15 | 39.15 | 38.41 | 38.78 | 156,071 | +2.74(+7.60%) |
Feb 21, 2020 | 35.84 | 36.13 | 35.69 | 36.04 | 105,233 | +0.37(+1.05%) |
Feb 20, 2020 | 35.10 | 35.87 | 35.03 | 35.66 | 43,756 | +1.05(+3.04%) |
Feb 19, 2020 | 34.53 | 34.62 | 34.42 | 34.61 | 19,255 | -0.45(-1.29%) |
Feb 18, 2020 | 35.07 | 35.21 | 34.87 | 35.07 | 26,592 | +0.42(+1.23%) |
Feb 14, 2020 | 34.26 | 34.81 | 34.26 | 34.64 | 62,249 | +0.05(+0.14%) |
Feb 13, 2020 | 34.46 | 34.68 | 34.26 | 34.59 | 19,848 | +0.85(+2.51%) |
Feb 12, 2020 | 33.99 | 34.14 | 33.70 | 33.75 | 13,311 | -0.94(-2.72%) |
Feb 11, 2020 | 34.78 | 34.81 | 34.35 | 34.69 | 40,979 | -0.89(-2.50%) |
Feb 10, 2020 | 36.00 | 36.00 | 35.58 | 35.58 | 71,149 | -0.50(-1.39%) |
Feb 07, 2020 | 35.79 | 36.20 | 35.74 | 36.08 | 53,548 | +1.06(+3.03%) |
Feb 06, 2020 | 34.44 | 35.07 | 34.44 | 35.02 | 32,567 | -0.08(-0.24%) |
Feb 05, 2020 | 34.21 | 35.12 | 34.21 | 35.10 | 24,797 | -0.37(-1.05%) |
Feb 04, 2020 | 35.47 | 35.54 | 35.09 | 35.47 | 77,426 | -1.98(-5.28%) |
Feb 03, 2020 | 38.06 | 38.06 | 37.29 | 37.45 | 201,173 | -0.85(-2.22%) |
Jan 31, 2020 | 38.00 | 38.71 | 37.99 | 38.30 | 152,049 | +1.53(+4.15%) |
Jan 30, 2020 | 37.32 | 37.66 | 36.77 | 36.77 | 131,166 | +1.02(+2.86%) |
Jan 29, 2020 | 35.51 | 35.96 | 35.51 | 35.75 | 42,671 | -0.29(-0.80%) |
Jan 28, 2020 | 36.45 | 36.70 | 35.99 | 36.04 | 13,884 | -0.66(-1.79%) |
Jan 27, 2020 | 37.25 | 37.29 | 36.32 | 36.70 | 133,180 | +2.35(+6.83%) |
Jan 24, 2020 | 33.68 | 34.65 | 33.68 | 34.35 | 40,291 | +0.59(+1.74%) |
Jan 23, 2020 | 34.17 | 34.44 | 33.63 | 33.76 | 19,823 | +0.62(+1.86%) |
Jan 22, 2020 | 32.89 | 33.23 | 32.89 | 33.14 | 19,294 | -0.53(-1.58%) |
Jan 21, 2020 | 33.29 | 33.68 | 33.29 | 33.68 | 27,541 | +1.65(+5.16%) |
Jan 17, 2020 | 32.19 | 32.30 | 32.02 | 32.02 | 14,293 | -0.39(-1.21%) |
Jan 16, 2020 | 32.39 | 32.56 | 32.33 | 32.41 | 3,933 | -0.38(-1.17%) |
Jan 15, 2020 | 32.52 | 32.89 | 32.52 | 32.80 | 10,599 | +0.45(+1.39%) |
Jan 14, 2020 | 32.29 | 32.56 | 32.29 | 32.35 | 12,963 | +0.42(+1.32%) |
Jan 13, 2020 | 32.54 | 32.57 | 31.91 | 31.93 | 10,153 | -1.02(-3.11%) |
Jan 10, 2020 | 32.85 | 33.03 | 32.75 | 32.95 | 13,050 | -0.36(-1.09%) |
Jan 09, 2020 | 33.19 | 33.41 | 33.19 | 33.31 | 8,265 | -0.44(-1.31%) |
Jan 08, 2020 | 34.20 | 34.20 | 33.39 | 33.76 | 30,132 | -0.34(-0.99%) |
Jan 07, 2020 | 34.28 | 34.28 | 34.04 | 34.10 | 10,414 | +0.02(+0.05%) |
Jan 06, 2020 | 34.48 | 34.48 | 34.08 | 34.08 | 15,296 | +0.16(+0.48%) |
Jan 03, 2020 | 33.54 | 33.93 | 33.52 | 33.92 | 18,022 | +1.20(+3.66%) |