Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.48 | 39.91 | 38.22 | 39.60 | 62,756 | -0.10(-0.25%) |
Mar 30, 2020 | 38.49 | 39.79 | 37.78 | 39.70 | 49,705 | +1.94(+5.15%) |
Mar 27, 2020 | 38.34 | 39.84 | 37.71 | 37.76 | 39,421 | -2.54(-6.30%) |
Mar 26, 2020 | 38.94 | 40.35 | 38.15 | 40.30 | 60,561 | +2.50(+6.61%) |
Mar 25, 2020 | 36.64 | 38.52 | 35.83 | 37.80 | 77,525 | +1.00(+2.72%) |
Mar 24, 2020 | 34.15 | 36.84 | 33.78 | 36.80 | 90,496 | +3.66(+11.04%) |
Mar 23, 2020 | 32.22 | 33.26 | 31.14 | 33.14 | 162,990 | +1.55(+4.90%) |
Mar 20, 2020 | 31.17 | 33.54 | 30.06 | 31.59 | 193,779 | +0.10(+0.32%) |
Mar 19, 2020 | 28.91 | 32.77 | 27.98 | 31.49 | 175,061 | +1.43(+4.75%) |
Mar 18, 2020 | 32.68 | 33.68 | 28.82 | 30.06 | 57,435 | -4.33(-12.60%) |
Mar 17, 2020 | 33.34 | 35.44 | 31.76 | 34.40 | 138,485 | +1.56(+4.74%) |
Mar 16, 2020 | 32.59 | 36.42 | 32.24 | 32.84 | 62,913 | -3.08(-8.59%) |
Mar 13, 2020 | 36.05 | 36.05 | 32.28 | 35.92 | 47,890 | +1.23(+3.54%) |
Mar 12, 2020 | 38.24 | 38.36 | 34.69 | 34.69 | 53,593 | -5.71(-14.14%) |
Mar 11, 2020 | 41.64 | 41.64 | 39.50 | 40.41 | 29,901 | -2.06(-4.86%) |
Mar 10, 2020 | 43.53 | 43.53 | 40.98 | 42.47 | 80,852 | -0.14(-0.33%) |
Mar 09, 2020 | 45.54 | 47.76 | 42.39 | 42.61 | 35,592 | -4.99(-10.48%) |
Mar 06, 2020 | 46.91 | 48.09 | 46.87 | 47.60 | 69,869 | -0.49(-1.01%) |
Mar 05, 2020 | 48.60 | 49.39 | 47.01 | 48.08 | 42,967 | -1.16(-2.36%) |
Mar 04, 2020 | 49.31 | 51.58 | 47.63 | 49.25 | 73,444 | +0.33(+0.67%) |
Mar 03, 2020 | 49.29 | 49.59 | 47.12 | 48.92 | 52,214 | -0.35(-0.70%) |
Mar 02, 2020 | 48.75 | 50.64 | 47.24 | 49.27 | 63,571 | +0.61(+1.26%) |
Feb 28, 2020 | 46.98 | 48.83 | 45.79 | 48.65 | 59,686 | +1.25(+2.64%) |
Feb 27, 2020 | 47.86 | 48.34 | 46.70 | 47.40 | 39,837 | -1.17(-2.41%) |
Feb 26, 2020 | 49.70 | 49.78 | 48.39 | 48.57 | 59,700 | -0.84(-1.71%) |
Feb 25, 2020 | 50.94 | 51.09 | 48.84 | 49.41 | 84,440 | -1.38(-2.71%) |
Feb 24, 2020 | 51.71 | 52.47 | 49.93 | 50.79 | 99,063 | -2.24(-4.23%) |
Feb 21, 2020 | 53.79 | 53.79 | 52.49 | 53.03 | 14,316 | -0.68(-1.27%) |
Feb 20, 2020 | 53.06 | 54.00 | 53.05 | 53.72 | 22,007 | +0.48(+0.89%) |
Feb 19, 2020 | 52.15 | 53.55 | 52.15 | 53.24 | 32,041 | +1.17(+2.25%) |
Feb 18, 2020 | 51.86 | 52.10 | 51.31 | 52.07 | 10,265 | +0.14(+0.27%) |
Feb 14, 2020 | 52.07 | 52.25 | 51.38 | 51.93 | 37,808 | -0.18(-0.34%) |
Feb 13, 2020 | 51.39 | 52.18 | 51.35 | 52.11 | 10,834 | +0.52(+1.00%) |
Feb 12, 2020 | 50.90 | 52.07 | 50.43 | 51.60 | 75,539 | +0.80(+1.58%) |
Feb 11, 2020 | 49.83 | 51.08 | 49.41 | 50.79 | 35,378 | +1.23(+2.48%) |
Feb 10, 2020 | 48.85 | 49.71 | 48.06 | 49.56 | 57,147 | +0.68(+1.40%) |
Feb 07, 2020 | 49.49 | 49.89 | 48.88 | 48.88 | 16,333 | -0.85(-1.72%) |
Feb 06, 2020 | 50.29 | 50.35 | 49.42 | 49.73 | 25,832 | -0.43(-0.85%) |
Feb 05, 2020 | 51.48 | 51.48 | 49.67 | 50.16 | 30,099 | -0.93(-1.82%) |
Feb 04, 2020 | 51.38 | 51.40 | 50.90 | 51.09 | 25,521 | +0.24(+0.47%) |
Feb 03, 2020 | 51.28 | 51.84 | 50.53 | 50.85 | 27,497 | -0.18(-0.35%) |
Jan 31, 2020 | 51.74 | 51.74 | 50.63 | 51.03 | 43,958 | -0.82(-1.59%) |
Jan 30, 2020 | 51.22 | 51.93 | 51.12 | 51.85 | 45,331 | +0.25(+0.48%) |
Jan 29, 2020 | 51.98 | 52.07 | 51.58 | 51.61 | 31,951 | -0.30(-0.57%) |
Jan 28, 2020 | 52.27 | 52.38 | 51.76 | 51.90 | 22,919 | -0.14(-0.27%) |
Jan 27, 2020 | 51.58 | 52.76 | 51.58 | 52.04 | 29,687 | -0.86(-1.63%) |
Jan 24, 2020 | 53.41 | 53.45 | 52.64 | 52.91 | 21,374 | -0.29(-0.54%) |
Jan 23, 2020 | 53.27 | 53.64 | 52.84 | 53.19 | 32,745 | -0.23(-0.43%) |
Jan 22, 2020 | 53.49 | 53.86 | 52.61 | 53.42 | 44,716 | +0.08(+0.15%) |
Jan 21, 2020 | 52.45 | 54.10 | 48.81 | 53.34 | 49,516 | +0.54(+1.01%) |
Jan 17, 2020 | 52.58 | 52.87 | 52.13 | 52.81 | 28,935 | +0.44(+0.83%) |
Jan 16, 2020 | 51.64 | 52.61 | 51.58 | 52.37 | 41,095 | +0.98(+1.91%) |
Jan 15, 2020 | 50.70 | 51.59 | 50.70 | 51.39 | 35,843 | +0.64(+1.27%) |
Jan 14, 2020 | 50.77 | 51.43 | 50.44 | 50.74 | 47,320 | -0.20(-0.39%) |
Jan 13, 2020 | 50.57 | 51.08 | 50.57 | 50.94 | 40,262 | +0.36(+0.71%) |
Jan 10, 2020 | 50.73 | 51.06 | 50.49 | 50.58 | 48,898 | -0.32(-0.62%) |
Jan 09, 2020 | 50.99 | 51.06 | 50.37 | 50.90 | 44,162 | +0.13(+0.25%) |
Jan 08, 2020 | 50.52 | 51.08 | 50.41 | 50.77 | 264,947 | +0.36(+0.71%) |
Jan 07, 2020 | 50.93 | 50.93 | 50.20 | 50.42 | 39,599 | -0.65(-1.28%) |
Jan 06, 2020 | 50.77 | 51.13 | 50.42 | 51.07 | 46,672 | -0.01(-0.02%) |
Jan 03, 2020 | 50.67 | 51.36 | 50.36 | 51.08 | 47,890 | +0.48(+0.94%) |