Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 56.15 | 58.06 | 52.63 | 54.54 | 70,833 | -1.81(-3.21%) |
Mar 30, 2020 | 50.09 | 58.15 | 50.09 | 56.35 | 80,093 | +6.88(+13.92%) |
Mar 27, 2020 | 49.35 | 53.39 | 47.87 | 49.47 | 47,838 | -1.78(-3.47%) |
Mar 26, 2020 | 48.11 | 52.94 | 47.26 | 51.25 | 59,399 | +3.76(+7.92%) |
Mar 25, 2020 | 48.51 | 49.54 | 45.88 | 47.49 | 57,100 | -1.55(-3.15%) |
Mar 24, 2020 | 49.73 | 50.94 | 46.14 | 49.03 | 62,729 | +1.34(+2.82%) |
Mar 23, 2020 | 53.65 | 53.65 | 42.99 | 47.69 | 63,001 | -5.61(-10.53%) |
Mar 20, 2020 | 56.86 | 56.86 | 39.75 | 53.30 | 96,649 | -4.81(-8.27%) |
Mar 19, 2020 | 36.02 | 60.15 | 36.02 | 58.11 | 107,137 | +22.45(+62.94%) |
Mar 18, 2020 | 54.64 | 54.64 | 34.27 | 35.66 | 91,011 | -22.45(-38.63%) |
Mar 17, 2020 | 49.38 | 64.82 | 49.38 | 58.11 | 134,247 | +8.20(+16.44%) |
Mar 16, 2020 | 44.22 | 54.23 | 43.23 | 49.90 | 100,700 | +2.30(+4.82%) |
Mar 13, 2020 | 45.61 | 49.72 | 40.82 | 47.61 | 56,909 | +4.24(+9.78%) |
Mar 12, 2020 | 45.36 | 45.36 | 42.08 | 43.37 | 74,000 | -4.40(-9.21%) |
Mar 11, 2020 | 47.82 | 49.01 | 46.35 | 47.76 | 49,524 | -1.14(-2.33%) |
Mar 10, 2020 | 47.81 | 51.08 | 45.59 | 48.90 | 44,240 | +1.97(+4.20%) |
Mar 09, 2020 | 49.05 | 51.18 | 46.34 | 46.93 | 47,759 | -4.48(-8.72%) |
Mar 06, 2020 | 51.46 | 52.59 | 49.91 | 51.41 | 39,523 | -1.53(-2.89%) |
Mar 05, 2020 | 52.14 | 53.47 | 50.98 | 52.94 | 68,674 | -0.22(-0.42%) |
Mar 04, 2020 | 52.37 | 54.40 | 50.69 | 53.16 | 48,237 | +1.19(+2.30%) |
Mar 03, 2020 | 50.86 | 53.14 | 49.82 | 51.97 | 87,651 | +0.80(+1.56%) |
Mar 02, 2020 | 49.91 | 51.17 | 48.40 | 51.17 | 54,134 | +1.26(+2.52%) |
Feb 28, 2020 | 49.82 | 50.65 | 48.04 | 49.91 | 76,455 | -1.82(-3.51%) |
Feb 27, 2020 | 53.29 | 53.75 | 51.73 | 51.73 | 47,415 | -2.39(-4.41%) |
Feb 26, 2020 | 54.41 | 55.11 | 53.56 | 54.12 | 28,023 | -0.27(-0.49%) |
Feb 25, 2020 | 55.86 | 56.91 | 53.62 | 54.39 | 25,697 | -1.35(-2.43%) |
Feb 24, 2020 | 56.13 | 56.56 | 55.08 | 55.74 | 29,099 | -1.84(-3.20%) |
Feb 21, 2020 | 57.90 | 58.13 | 56.89 | 57.58 | 41,899 | -0.10(-0.18%) |
Feb 20, 2020 | 53.94 | 58.67 | 53.62 | 57.68 | 71,597 | +0.90(+1.58%) |
Feb 19, 2020 | 57.29 | 58.06 | 56.46 | 56.78 | 58,800 | -0.23(-0.41%) |
Feb 18, 2020 | 56.44 | 58.02 | 54.94 | 57.02 | 32,169 | +0.32(+0.57%) |
Feb 14, 2020 | 56.17 | 56.84 | 56.17 | 56.69 | 36,283 | +0.49(+0.87%) |
Feb 13, 2020 | 55.95 | 56.32 | 55.19 | 56.20 | 19,174 | +0.08(+0.15%) |
Feb 12, 2020 | 55.48 | 56.19 | 55.00 | 56.12 | 58,146 | +0.96(+1.75%) |
Feb 11, 2020 | 55.11 | 55.41 | 54.91 | 55.15 | 50,826 | +0.40(+0.73%) |
Feb 10, 2020 | 54.22 | 54.95 | 54.02 | 54.76 | 29,570 | +0.31(+0.56%) |
Feb 07, 2020 | 54.22 | 54.49 | 53.71 | 54.45 | 21,597 | +0.15(+0.27%) |
Feb 06, 2020 | 54.41 | 54.56 | 54.03 | 54.30 | 34,488 | +0.17(+0.31%) |
Feb 05, 2020 | 53.40 | 54.15 | 53.40 | 54.14 | 37,427 | +1.18(+2.22%) |
Feb 04, 2020 | 53.95 | 54.26 | 52.63 | 52.96 | 43,640 | -0.57(-1.07%) |
Feb 03, 2020 | 53.72 | 54.05 | 53.16 | 53.53 | 38,755 | -0.06(-0.10%) |
Jan 31, 2020 | 53.74 | 54.43 | 53.00 | 53.59 | 42,763 | -0.29(-0.53%) |
Jan 30, 2020 | 52.95 | 54.02 | 52.95 | 53.88 | 37,186 | +0.50(+0.94%) |
Jan 29, 2020 | 53.99 | 54.01 | 52.88 | 53.38 | 57,870 | -0.70(-1.30%) |
Jan 28, 2020 | 52.39 | 54.75 | 52.39 | 54.08 | 63,532 | +1.94(+3.73%) |
Jan 27, 2020 | 51.42 | 52.36 | 51.42 | 52.14 | 42,654 | -0.07(-0.14%) |
Jan 24, 2020 | 52.82 | 52.90 | 51.70 | 52.21 | 34,232 | -0.55(-1.04%) |
Jan 23, 2020 | 52.39 | 52.82 | 52.16 | 52.76 | 75,591 | +0.27(+0.51%) |
Jan 22, 2020 | 52.47 | 53.24 | 52.06 | 52.49 | 60,815 | +0.34(+0.66%) |
Jan 21, 2020 | 52.12 | 52.65 | 51.94 | 52.14 | 38,172 | -0.09(-0.18%) |
Jan 17, 2020 | 52.40 | 52.60 | 51.71 | 52.24 | 35,528 | +0.10(+0.20%) |
Jan 16, 2020 | 51.86 | 52.46 | 51.86 | 52.14 | 36,031 | +0.42(+0.81%) |
Jan 15, 2020 | 51.76 | 52.27 | 51.57 | 51.72 | 34,414 | -0.11(-0.21%) |
Jan 14, 2020 | 51.73 | 52.08 | 51.39 | 51.83 | 106,395 | -0.12(-0.23%) |
Jan 13, 2020 | 51.58 | 52.04 | 51.35 | 51.95 | 36,432 | +0.38(+0.74%) |
Jan 10, 2020 | 52.88 | 53.01 | 51.48 | 51.57 | 78,723 | -1.20(-2.28%) |
Jan 09, 2020 | 52.99 | 53.49 | 52.61 | 52.77 | 63,573 | -0.14(-0.26%) |
Jan 08, 2020 | 52.85 | 53.47 | 52.54 | 52.91 | 49,423 | -0.08(-0.16%) |
Jan 07, 2020 | 52.91 | 53.39 | 52.41 | 53.00 | 43,899 | +0.03(+0.05%) |
Jan 06, 2020 | 51.52 | 53.18 | 51.50 | 52.97 | 83,690 | +1.04(+2.00%) |
Jan 03, 2020 | 51.66 | 52.25 | 51.52 | 51.93 | 74,835 | -0.30(-0.57%) |