Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.84 | 37.70 | 35.57 | 35.73 | 808,868 | -0.35(-0.98%) |
Mar 30, 2020 | 35.39 | 36.29 | 34.00 | 36.08 | 667,055 | +0.69(+1.94%) |
Mar 27, 2020 | 33.89 | 36.56 | 33.84 | 35.39 | 596,642 | -0.17(-0.48%) |
Mar 26, 2020 | 33.52 | 35.85 | 33.08 | 35.56 | 671,880 | +2.29(+6.89%) |
Mar 25, 2020 | 33.78 | 34.68 | 31.90 | 33.27 | 641,492 | +0.04(+0.11%) |
Mar 24, 2020 | 32.04 | 33.40 | 31.62 | 33.23 | 499,801 | +2.80(+9.19%) |
Mar 23, 2020 | 31.60 | 33.12 | 27.72 | 30.43 | 983,349 | -1.74(-5.41%) |
Mar 20, 2020 | 33.74 | 36.54 | 31.89 | 32.18 | 1,251,709 | -1.27(-3.78%) |
Mar 19, 2020 | 31.14 | 33.72 | 29.18 | 33.44 | 1,655,550 | +2.11(+6.74%) |
Mar 18, 2020 | 38.25 | 41.15 | 26.46 | 31.33 | 1,800,134 | -9.28(-22.85%) |
Mar 17, 2020 | 36.84 | 41.05 | 35.39 | 40.61 | 943,152 | +4.63(+12.85%) |
Mar 16, 2020 | 38.72 | 39.41 | 35.97 | 35.98 | 912,445 | -5.11(-12.44%) |
Mar 13, 2020 | 41.18 | 42.03 | 38.59 | 41.09 | 940,043 | +2.80(+7.31%) |
Mar 12, 2020 | 37.32 | 42.73 | 35.93 | 38.29 | 1,101,473 | -2.20(-5.43%) |
Mar 11, 2020 | 41.83 | 42.61 | 39.73 | 40.49 | 942,298 | -2.82(-6.50%) |
Mar 10, 2020 | 42.12 | 43.39 | 40.47 | 43.31 | 1,352,749 | +3.14(+7.82%) |
Mar 09, 2020 | 45.65 | 46.16 | 39.33 | 40.17 | 1,238,654 | -8.48(-17.43%) |
Mar 06, 2020 | 48.49 | 50.00 | 47.28 | 48.65 | 991,217 | -2.11(-4.16%) |
Mar 05, 2020 | 50.95 | 52.01 | 50.19 | 50.76 | 634,684 | -1.88(-3.58%) |
Mar 04, 2020 | 51.74 | 52.68 | 50.33 | 52.65 | 584,987 | +1.76(+3.46%) |
Mar 03, 2020 | 52.65 | 53.33 | 50.66 | 50.89 | 772,569 | -1.54(-2.94%) |
Mar 02, 2020 | 50.07 | 52.43 | 49.03 | 52.43 | 545,879 | +2.33(+4.65%) |
Feb 28, 2020 | 50.53 | 51.25 | 49.12 | 50.10 | 839,166 | -1.29(-2.52%) |
Feb 27, 2020 | 52.14 | 53.47 | 50.14 | 51.39 | 782,110 | -1.85(-3.47%) |
Feb 26, 2020 | 54.56 | 54.66 | 52.79 | 53.24 | 751,899 | -0.80(-1.48%) |
Feb 25, 2020 | 56.99 | 57.06 | 53.93 | 54.04 | 777,846 | -2.89(-5.08%) |
Feb 24, 2020 | 57.70 | 57.97 | 56.70 | 56.93 | 658,008 | -2.73(-4.58%) |
Feb 21, 2020 | 59.95 | 60.14 | 59.51 | 59.66 | 627,431 | -0.72(-1.20%) |
Feb 20, 2020 | 59.19 | 60.43 | 59.19 | 60.38 | 492,182 | +1.05(+1.76%) |
Feb 19, 2020 | 58.76 | 59.52 | 58.70 | 59.34 | 409,762 | +0.67(+1.14%) |
Feb 18, 2020 | 58.57 | 59.04 | 58.07 | 58.67 | 294,648 | -0.16(-0.28%) |
Feb 14, 2020 | 58.66 | 59.14 | 58.60 | 58.83 | 286,447 | -0.05(-0.08%) |
Feb 13, 2020 | 57.73 | 58.92 | 57.73 | 58.88 | 212,309 | +0.86(+1.48%) |
Feb 12, 2020 | 58.33 | 58.33 | 57.60 | 58.02 | 317,578 | +0.19(+0.33%) |
Feb 11, 2020 | 57.89 | 58.72 | 57.78 | 57.83 | 281,547 | +0.06(+0.10%) |
Feb 10, 2020 | 57.11 | 57.94 | 57.07 | 57.78 | 283,340 | +0.34(+0.60%) |
Feb 07, 2020 | 57.72 | 57.98 | 57.28 | 57.43 | 265,641 | -0.58(-1.00%) |
Feb 06, 2020 | 58.81 | 58.97 | 57.93 | 58.01 | 349,865 | -0.45(-0.77%) |
Feb 05, 2020 | 58.34 | 58.76 | 58.00 | 58.46 | 503,720 | +0.96(+1.67%) |
Feb 04, 2020 | 57.87 | 57.94 | 57.29 | 57.50 | 476,062 | +0.63(+1.10%) |
Feb 03, 2020 | 56.55 | 57.17 | 55.94 | 56.88 | 496,595 | +0.82(+1.46%) |
Jan 31, 2020 | 56.54 | 56.66 | 55.94 | 56.06 | 450,280 | -0.99(-1.73%) |
Jan 30, 2020 | 55.84 | 57.17 | 55.67 | 57.05 | 230,514 | +0.93(+1.66%) |
Jan 29, 2020 | 56.96 | 57.43 | 56.09 | 56.12 | 298,466 | -0.92(-1.61%) |
Jan 28, 2020 | 57.21 | 57.60 | 56.94 | 57.04 | 281,792 | +0.17(+0.30%) |
Jan 27, 2020 | 56.53 | 57.38 | 56.33 | 56.87 | 312,014 | -0.69(-1.20%) |
Jan 24, 2020 | 58.63 | 58.63 | 56.91 | 57.56 | 361,994 | -0.94(-1.61%) |
Jan 23, 2020 | 57.80 | 58.75 | 57.17 | 58.50 | 614,170 | +0.13(+0.23%) |
Jan 22, 2020 | 57.14 | 58.65 | 56.80 | 58.37 | 853,561 | -0.54(-0.92%) |
Jan 21, 2020 | 60.80 | 60.80 | 58.86 | 58.91 | 626,984 | -1.26(-2.10%) |
Jan 17, 2020 | 60.37 | 60.62 | 59.90 | 60.17 | 506,223 | -0.05(-0.08%) |
Jan 16, 2020 | 59.98 | 60.57 | 59.80 | 60.22 | 949,967 | +0.78(+1.31%) |
Jan 15, 2020 | 60.10 | 60.42 | 59.12 | 59.44 | 1,106,435 | -1.03(-1.70%) |
Jan 14, 2020 | 59.69 | 60.64 | 59.42 | 60.46 | 625,130 | +0.71(+1.19%) |
Jan 13, 2020 | 59.63 | 59.84 | 59.32 | 59.75 | 324,499 | +0.28(+0.46%) |
Jan 10, 2020 | 59.64 | 59.78 | 59.21 | 59.48 | 296,991 | -0.29(-0.49%) |
Jan 09, 2020 | 60.28 | 60.39 | 59.70 | 59.77 | 213,134 | -0.15(-0.25%) |
Jan 08, 2020 | 59.68 | 60.16 | 59.61 | 59.92 | 361,911 | +0.25(+0.41%) |
Jan 07, 2020 | 59.98 | 59.98 | 59.25 | 59.68 | 171,458 | -0.44(-0.73%) |
Jan 06, 2020 | 59.98 | 60.24 | 59.52 | 60.11 | 223,859 | -0.34(-0.57%) |
Jan 03, 2020 | 59.81 | 60.65 | 59.64 | 60.45 | 271,074 | -0.32(-0.53%) |