Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.27 | 42.61 | 38.06 | 40.30 | 255,072 | -0.79(-1.92%) |
Mar 30, 2020 | 39.90 | 41.77 | 38.04 | 41.09 | 356,695 | +1.73(+4.40%) |
Mar 27, 2020 | 40.50 | 41.27 | 38.89 | 39.36 | 250,700 | -1.89(-4.58%) |
Mar 26, 2020 | 41.73 | 46.38 | 38.96 | 41.25 | 404,589 | +0.43(+1.05%) |
Mar 25, 2020 | 38.14 | 41.90 | 37.40 | 40.82 | 606,297 | +2.82(+7.42%) |
Mar 24, 2020 | 37.92 | 39.82 | 36.75 | 38.00 | 365,640 | +2.87(+8.17%) |
Mar 23, 2020 | 38.83 | 40.88 | 33.27 | 35.13 | 315,880 | -4.58(-11.53%) |
Mar 20, 2020 | 41.38 | 42.54 | 38.00 | 39.71 | 632,000 | -1.45(-3.52%) |
Mar 19, 2020 | 37.54 | 41.77 | 36.09 | 41.16 | 454,644 | +3.26(+8.60%) |
Mar 18, 2020 | 36.99 | 41.80 | 36.67 | 37.90 | 560,847 | -1.26(-3.22%) |
Mar 17, 2020 | 33.53 | 39.99 | 32.49 | 39.16 | 531,112 | +6.16(+18.67%) |
Mar 16, 2020 | 36.62 | 38.37 | 32.45 | 33.00 | 657,039 | -7.44(-18.40%) |
Mar 13, 2020 | 40.32 | 41.01 | 34.44 | 40.44 | 584,800 | +1.82(+4.71%) |
Mar 12, 2020 | 41.37 | 41.80 | 36.77 | 38.62 | 541,011 | -5.44(-12.35%) |
Mar 11, 2020 | 46.04 | 47.83 | 42.66 | 44.06 | 391,233 | -3.35(-7.07%) |
Mar 10, 2020 | 48.13 | 48.13 | 43.68 | 47.41 | 354,241 | +0.82(+1.76%) |
Mar 09, 2020 | 45.47 | 47.15 | 44.32 | 46.59 | 468,920 | -2.83(-5.73%) |
Mar 06, 2020 | 49.89 | 50.80 | 46.59 | 49.42 | 258,100 | -1.59(-3.12%) |
Mar 05, 2020 | 49.45 | 53.26 | 49.29 | 51.01 | 203,848 | +0.80(+1.59%) |
Mar 04, 2020 | 49.38 | 51.29 | 48.00 | 50.21 | 357,968 | +2.03(+4.21%) |
Mar 03, 2020 | 48.54 | 51.16 | 47.82 | 48.18 | 212,565 | -0.20(-0.41%) |
Mar 02, 2020 | 47.22 | 48.97 | 46.62 | 48.38 | 320,923 | +1.25(+2.65%) |
Feb 28, 2020 | 45.73 | 47.25 | 44.56 | 47.13 | 285,500 | -0.25(-0.53%) |
Feb 27, 2020 | 47.21 | 51.47 | 46.50 | 47.38 | 295,537 | -1.16(-2.40%) |
Feb 26, 2020 | 48.05 | 50.94 | 47.56 | 48.55 | 241,362 | +0.55(+1.14%) |
Feb 25, 2020 | 50.24 | 50.65 | 47.27 | 48.00 | 587,754 | -1.95(-3.90%) |
Feb 24, 2020 | 48.91 | 50.30 | 47.02 | 49.95 | 538,035 | -0.52(-1.03%) |
Feb 21, 2020 | 50.58 | 50.87 | 49.77 | 50.47 | 229,600 | -0.23(-0.45%) |
Feb 20, 2020 | 50.55 | 50.90 | 49.50 | 50.70 | 239,744 | -0.16(-0.31%) |
Feb 19, 2020 | 50.22 | 51.86 | 50.05 | 50.86 | 284,685 | +0.94(+1.88%) |
Feb 18, 2020 | 50.05 | 50.66 | 49.25 | 49.92 | 365,569 | -0.38(-0.76%) |
Feb 14, 2020 | 52.79 | 52.97 | 49.26 | 50.30 | 645,200 | -2.37(-4.50%) |
Feb 13, 2020 | 52.26 | 53.11 | 51.74 | 52.67 | 179,868 | -0.31(-0.59%) |
Feb 12, 2020 | 50.58 | 53.51 | 49.43 | 52.98 | 241,513 | +2.65(+5.27%) |
Feb 11, 2020 | 52.74 | 52.74 | 50.14 | 50.33 | 262,823 | -2.03(-3.88%) |
Feb 10, 2020 | 51.00 | 52.38 | 50.71 | 52.36 | 460,686 | +1.31(+2.57%) |
Feb 07, 2020 | 54.10 | 54.95 | 49.25 | 51.05 | 761,200 | -3.45(-6.33%) |
Feb 06, 2020 | 53.16 | 54.66 | 51.38 | 54.50 | 226,418 | +1.43(+2.69%) |
Feb 05, 2020 | 50.38 | 53.66 | 49.36 | 53.07 | 308,644 | +3.10(+6.20%) |
Feb 04, 2020 | 50.87 | 51.66 | 49.66 | 49.97 | 157,180 | +0.01(+0.02%) |
Feb 03, 2020 | 48.46 | 50.84 | 48.46 | 49.96 | 288,864 | +1.50(+3.10%) |
Jan 31, 2020 | 49.84 | 50.62 | 47.98 | 48.46 | 211,800 | -1.47(-2.94%) |
Jan 30, 2020 | 51.07 | 51.62 | 49.19 | 49.93 | 276,733 | -1.33(-2.59%) |
Jan 29, 2020 | 51.71 | 52.54 | 51.12 | 51.26 | 179,361 | -0.35(-0.68%) |
Jan 28, 2020 | 51.19 | 52.17 | 50.45 | 51.61 | 221,585 | +0.78(+1.53%) |
Jan 27, 2020 | 48.89 | 51.15 | 48.70 | 50.83 | 387,318 | +0.75(+1.50%) |
Jan 24, 2020 | 51.12 | 51.30 | 49.03 | 50.08 | 281,100 | -0.78(-1.53%) |
Jan 23, 2020 | 49.74 | 50.88 | 48.57 | 50.86 | 342,313 | +0.12(+0.24%) |
Jan 22, 2020 | 51.20 | 52.22 | 49.81 | 50.74 | 293,380 | -0.04(-0.08%) |
Jan 21, 2020 | 50.62 | 51.53 | 50.33 | 50.78 | 221,441 | -0.13(-0.26%) |
Jan 17, 2020 | 51.77 | 52.05 | 49.68 | 50.91 | 208,900 | -0.38(-0.74%) |
Jan 16, 2020 | 51.95 | 52.93 | 50.26 | 51.29 | 335,038 | -0.32(-0.62%) |
Jan 15, 2020 | 48.80 | 51.71 | 48.80 | 51.61 | 253,472 | +2.84(+5.82%) |
Jan 14, 2020 | 46.67 | 49.05 | 46.40 | 48.77 | 245,532 | +2.03(+4.34%) |
Jan 13, 2020 | 46.71 | 47.50 | 46.05 | 46.74 | 236,233 | +0.24(+0.52%) |
Jan 10, 2020 | 44.51 | 46.94 | 43.54 | 46.50 | 204,700 | +2.16(+4.87%) |
Jan 09, 2020 | 44.99 | 46.67 | 43.79 | 44.34 | 340,338 | +0.01(+0.02%) |
Jan 08, 2020 | 43.65 | 45.00 | 43.65 | 44.33 | 149,526 | +0.62(+1.42%) |
Jan 07, 2020 | 42.57 | 44.44 | 42.16 | 43.71 | 179,704 | +1.14(+2.68%) |
Jan 06, 2020 | 41.64 | 43.50 | 41.50 | 42.57 | 190,530 | +0.95(+2.28%) |
Jan 03, 2020 | 40.76 | 42.33 | 40.64 | 41.62 | 189,800 | +0.18(+0.43%) |