Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.65 | 47.37 | 45.09 | 46.23 | 185,132 | -0.99(-2.09%) |
Mar 30, 2020 | 44.62 | 47.33 | 44.62 | 47.22 | 244,490 | +3.57(+8.17%) |
Mar 27, 2020 | 44.15 | 46.13 | 43.16 | 43.65 | 131,036 | -2.10(-4.59%) |
Mar 26, 2020 | 41.96 | 45.80 | 41.50 | 45.75 | 209,119 | +4.19(+10.07%) |
Mar 25, 2020 | 42.33 | 44.20 | 41.20 | 41.57 | 117,008 | -0.60(-1.42%) |
Mar 24, 2020 | 40.52 | 42.28 | 40.22 | 42.17 | 165,653 | +4.40(+11.64%) |
Mar 23, 2020 | 39.13 | 39.95 | 35.46 | 37.77 | 217,108 | -0.69(-1.79%) |
Mar 20, 2020 | 42.00 | 44.05 | 38.36 | 38.46 | 223,131 | -2.39(-5.84%) |
Mar 19, 2020 | 38.56 | 42.56 | 37.48 | 40.85 | 256,949 | +2.16(+5.58%) |
Mar 18, 2020 | 36.97 | 41.46 | 35.46 | 38.69 | 314,348 | -2.62(-6.34%) |
Mar 17, 2020 | 37.96 | 42.44 | 36.18 | 41.31 | 194,615 | +5.59(+15.66%) |
Mar 16, 2020 | 37.49 | 41.71 | 35.62 | 35.71 | 137,014 | -8.74(-19.66%) |
Mar 13, 2020 | 42.63 | 44.45 | 37.26 | 44.45 | 172,078 | +5.49(+14.10%) |
Mar 12, 2020 | 41.91 | 43.86 | 38.96 | 38.96 | 193,881 | -8.22(-17.43%) |
Mar 11, 2020 | 50.08 | 51.85 | 46.23 | 47.18 | 139,530 | -5.25(-10.02%) |
Mar 10, 2020 | 52.94 | 53.38 | 47.38 | 52.44 | 222,989 | +2.35(+4.69%) |
Mar 09, 2020 | 52.02 | 54.18 | 49.95 | 50.09 | 155,917 | -8.20(-14.07%) |
Mar 06, 2020 | 56.90 | 58.59 | 56.08 | 58.29 | 93,697 | -1.34(-2.24%) |
Mar 05, 2020 | 59.30 | 61.92 | 58.67 | 59.63 | 179,019 | -2.04(-3.30%) |
Mar 04, 2020 | 58.78 | 61.72 | 57.90 | 61.67 | 176,810 | +5.08(+8.99%) |
Mar 03, 2020 | 58.82 | 60.94 | 55.18 | 56.58 | 206,836 | -2.97(-4.98%) |
Mar 02, 2020 | 55.20 | 59.70 | 54.59 | 59.55 | 239,481 | +4.96(+9.10%) |
Feb 28, 2020 | 50.99 | 54.60 | 50.41 | 54.58 | 216,524 | +0.49(+0.90%) |
Feb 27, 2020 | 58.13 | 58.74 | 54.09 | 54.09 | 209,498 | -4.80(-8.16%) |
Feb 26, 2020 | 58.69 | 60.07 | 57.72 | 58.90 | 285,277 | +1.41(+2.45%) |
Feb 25, 2020 | 61.10 | 61.51 | 57.00 | 57.49 | 284,788 | -2.84(-4.70%) |
Feb 24, 2020 | 61.16 | 61.48 | 59.06 | 60.33 | 169,296 | -3.37(-5.29%) |
Feb 21, 2020 | 63.71 | 64.31 | 62.82 | 63.69 | 136,341 | -0.23(-0.36%) |
Feb 20, 2020 | 64.33 | 64.33 | 61.94 | 63.92 | 118,798 | -0.43(-0.67%) |
Feb 19, 2020 | 63.92 | 64.58 | 63.57 | 64.35 | 108,567 | +0.98(+1.54%) |
Feb 18, 2020 | 62.85 | 63.37 | 62.23 | 63.37 | 66,484 | +0.21(+0.33%) |
Feb 14, 2020 | 62.97 | 63.32 | 61.95 | 63.16 | 76,679 | +0.54(+0.86%) |
Feb 13, 2020 | 63.43 | 63.52 | 62.60 | 62.62 | 69,082 | -1.06(-1.66%) |
Feb 12, 2020 | 63.75 | 64.11 | 62.79 | 63.68 | 63,220 | +0.22(+0.35%) |
Feb 11, 2020 | 63.88 | 64.36 | 63.17 | 63.46 | 121,875 | -0.02(-0.03%) |
Feb 10, 2020 | 62.04 | 63.49 | 61.83 | 63.48 | 72,962 | +1.38(+2.22%) |
Feb 07, 2020 | 62.68 | 62.93 | 61.74 | 62.11 | 94,598 | -0.97(-1.54%) |
Feb 06, 2020 | 63.80 | 63.84 | 62.07 | 63.07 | 137,395 | +0.60(+0.96%) |
Feb 05, 2020 | 60.66 | 64.21 | 60.32 | 62.48 | 242,031 | +3.08(+5.18%) |
Feb 04, 2020 | 58.24 | 59.66 | 58.12 | 59.40 | 170,645 | +2.79(+4.92%) |
Feb 03, 2020 | 55.83 | 56.94 | 55.68 | 56.61 | 84,267 | +1.90(+3.47%) |
Jan 31, 2020 | 56.19 | 56.19 | 53.65 | 54.71 | 186,693 | -1.78(-3.15%) |
Jan 30, 2020 | 57.09 | 57.56 | 55.66 | 56.49 | 106,731 | -1.71(-2.94%) |
Jan 29, 2020 | 58.49 | 58.79 | 58.00 | 58.20 | 51,186 | +0.02(+0.03%) |
Jan 28, 2020 | 57.87 | 58.66 | 57.35 | 58.18 | 109,579 | +1.23(+2.16%) |
Jan 27, 2020 | 55.73 | 57.62 | 55.44 | 56.95 | 146,137 | -0.77(-1.33%) |
Jan 24, 2020 | 60.72 | 60.83 | 57.10 | 57.72 | 222,531 | -2.68(-4.43%) |
Jan 23, 2020 | 61.05 | 61.09 | 59.33 | 60.40 | 151,057 | -0.94(-1.53%) |
Jan 22, 2020 | 62.01 | 62.56 | 61.31 | 61.34 | 78,592 | -0.32(-0.52%) |
Jan 21, 2020 | 62.21 | 62.86 | 61.49 | 61.66 | 152,735 | -1.15(-1.83%) |
Jan 17, 2020 | 63.81 | 63.81 | 62.42 | 62.80 | 105,009 | -0.47(-0.75%) |
Jan 16, 2020 | 63.33 | 63.97 | 62.52 | 63.28 | 115,715 | +0.62(+0.99%) |
Jan 15, 2020 | 61.96 | 63.51 | 61.96 | 62.65 | 100,885 | +0.53(+0.85%) |
Jan 14, 2020 | 59.94 | 62.58 | 59.35 | 62.13 | 203,939 | +2.11(+3.51%) |
Jan 13, 2020 | 61.56 | 61.58 | 59.09 | 60.02 | 209,194 | -1.47(-2.39%) |
Jan 10, 2020 | 62.20 | 62.96 | 61.42 | 61.49 | 70,172 | -0.60(-0.97%) |
Jan 09, 2020 | 61.85 | 62.67 | 61.59 | 62.09 | 134,681 | +0.85(+1.39%) |
Jan 08, 2020 | 59.88 | 61.91 | 59.88 | 61.24 | 158,788 | +1.06(+1.76%) |
Jan 07, 2020 | 60.02 | 60.67 | 59.06 | 60.18 | 69,097 | -0.06(-0.10%) |
Jan 06, 2020 | 58.44 | 60.24 | 58.03 | 60.24 | 104,293 | +0.84(+1.41%) |
Jan 03, 2020 | 59.48 | 60.19 | 58.85 | 59.40 | 117,021 | -1.52(-2.49%) |