Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.18 | 44.31 | 41.02 | 42.41 | 843,019 | -1.88(-4.24%) |
Mar 30, 2020 | 41.60 | 44.56 | 40.57 | 44.29 | 568,568 | +2.47(+5.91%) |
Mar 27, 2020 | 42.55 | 43.36 | 40.90 | 41.82 | 580,700 | -2.17(-4.93%) |
Mar 26, 2020 | 41.82 | 45.35 | 41.50 | 43.99 | 690,523 | +2.21(+5.29%) |
Mar 25, 2020 | 42.65 | 45.50 | 41.05 | 41.78 | 910,493 | -0.88(-2.06%) |
Mar 24, 2020 | 41.52 | 42.91 | 40.63 | 42.66 | 648,693 | +3.12(+7.89%) |
Mar 23, 2020 | 39.40 | 40.13 | 37.01 | 39.54 | 796,834 | +0.58(+1.49%) |
Mar 20, 2020 | 40.46 | 42.99 | 38.63 | 38.96 | 1,039,500 | -0.61(-1.54%) |
Mar 19, 2020 | 38.10 | 40.99 | 37.26 | 39.57 | 958,055 | +1.10(+2.86%) |
Mar 18, 2020 | 35.38 | 40.20 | 35.00 | 38.47 | 1,305,106 | +1.47(+3.97%) |
Mar 17, 2020 | 35.45 | 42.00 | 32.80 | 37.00 | 1,403,481 | +3.32(+9.86%) |
Mar 16, 2020 | 34.22 | 36.84 | 32.30 | 33.68 | 1,191,947 | -3.96(-10.52%) |
Mar 13, 2020 | 40.00 | 41.00 | 34.79 | 37.64 | 1,244,500 | -0.48(-1.26%) |
Mar 12, 2020 | 39.99 | 41.61 | 38.00 | 38.12 | 1,487,360 | -5.16(-11.92%) |
Mar 11, 2020 | 43.60 | 45.21 | 42.66 | 43.28 | 817,665 | -1.39(-3.11%) |
Mar 10, 2020 | 46.51 | 47.00 | 42.28 | 44.67 | 901,549 | +1.67(+3.88%) |
Mar 09, 2020 | 45.75 | 47.35 | 43.00 | 43.00 | 1,269,556 | -7.86(-15.45%) |
Mar 06, 2020 | 52.64 | 53.33 | 49.16 | 50.86 | 1,084,000 | -2.55(-4.77%) |
Mar 05, 2020 | 51.84 | 53.92 | 50.66 | 53.41 | 1,093,835 | +0.15(+0.28%) |
Mar 04, 2020 | 52.35 | 53.36 | 51.37 | 53.26 | 765,394 | +2.11(+4.13%) |
Mar 03, 2020 | 53.44 | 54.18 | 49.62 | 51.15 | 927,212 | -2.20(-4.12%) |
Mar 02, 2020 | 54.00 | 54.61 | 51.71 | 53.35 | 757,935 | -0.10(-0.19%) |
Feb 28, 2020 | 47.52 | 53.50 | 47.00 | 53.45 | 1,641,300 | +4.01(+8.11%) |
Feb 27, 2020 | 48.80 | 52.48 | 47.30 | 49.44 | 1,384,539 | -1.44(-2.83%) |
Feb 26, 2020 | 49.97 | 52.70 | 49.62 | 50.88 | 918,395 | +0.99(+1.98%) |
Feb 25, 2020 | 52.53 | 52.97 | 49.55 | 49.89 | 993,130 | -2.07(-3.98%) |
Feb 24, 2020 | 50.58 | 52.59 | 49.50 | 51.96 | 1,219,406 | -1.07(-2.02%) |
Feb 21, 2020 | 56.69 | 56.78 | 52.90 | 53.03 | 1,155,100 | -3.73(-6.57%) |
Feb 20, 2020 | 58.08 | 59.45 | 56.31 | 56.76 | 1,237,053 | -1.35(-2.32%) |
Feb 19, 2020 | 55.72 | 58.20 | 54.54 | 58.11 | 1,354,986 | +2.42(+4.35%) |
Feb 18, 2020 | 55.82 | 56.19 | 53.90 | 55.69 | 1,036,993 | -0.11(-0.20%) |
Feb 14, 2020 | 58.27 | 59.05 | 55.31 | 55.80 | 1,623,800 | -2.32(-3.99%) |
Feb 13, 2020 | 60.91 | 61.11 | 56.54 | 58.12 | 2,197,614 | +0.37(+0.64%) |
Feb 12, 2020 | 57.72 | 58.74 | 57.33 | 57.75 | 984,746 | +0.75(+1.32%) |
Feb 11, 2020 | 58.14 | 58.35 | 55.08 | 57.00 | 1,553,474 | +0.38(+0.67%) |
Feb 10, 2020 | 52.62 | 57.09 | 52.59 | 56.62 | 1,550,210 | +4.30(+8.22%) |
Feb 07, 2020 | 54.45 | 54.70 | 51.92 | 52.32 | 1,032,900 | -2.01(-3.70%) |
Feb 06, 2020 | 55.24 | 55.40 | 53.47 | 54.33 | 682,810 | -0.51(-0.93%) |
Feb 05, 2020 | 54.23 | 55.64 | 53.25 | 54.84 | 900,605 | +1.36(+2.54%) |
Feb 04, 2020 | 53.65 | 54.10 | 52.92 | 53.48 | 858,135 | +0.77(+1.46%) |
Feb 03, 2020 | 50.52 | 52.88 | 50.50 | 52.71 | 889,543 | +0.76(+1.46%) |
Jan 31, 2020 | 52.44 | 52.50 | 51.39 | 51.95 | 943,300 | -0.47(-0.90%) |
Jan 30, 2020 | 53.61 | 53.81 | 52.01 | 52.42 | 951,339 | -1.78(-3.28%) |
Jan 29, 2020 | 55.80 | 55.96 | 54.07 | 54.20 | 871,820 | -1.14(-2.06%) |
Jan 28, 2020 | 54.11 | 55.85 | 53.61 | 55.34 | 845,119 | +1.75(+3.27%) |
Jan 27, 2020 | 52.50 | 54.68 | 52.00 | 53.59 | 837,512 | -1.16(-2.12%) |
Jan 24, 2020 | 56.75 | 57.00 | 53.90 | 54.75 | 1,225,700 | -1.82(-3.22%) |
Jan 23, 2020 | 58.44 | 58.44 | 56.13 | 56.57 | 1,032,141 | -1.82(-3.12%) |
Jan 22, 2020 | 58.18 | 59.32 | 57.70 | 58.39 | 647,244 | +0.27(+0.46%) |
Jan 21, 2020 | 58.43 | 59.40 | 57.30 | 58.12 | 1,238,737 | -0.21(-0.36%) |
Jan 17, 2020 | 60.13 | 60.28 | 57.81 | 58.33 | 1,116,500 | -1.30(-2.18%) |
Jan 16, 2020 | 59.95 | 60.30 | 58.51 | 59.63 | 821,421 | +0.07(+0.12%) |
Jan 15, 2020 | 59.93 | 61.17 | 59.26 | 59.56 | 844,608 | -0.12(-0.20%) |
Jan 14, 2020 | 58.79 | 60.33 | 57.60 | 59.68 | 1,000,477 | +0.69(+1.17%) |
Jan 13, 2020 | 60.50 | 60.64 | 57.57 | 58.99 | 880,871 | -0.91(-1.52%) |
Jan 10, 2020 | 61.90 | 63.12 | 59.48 | 59.90 | 1,292,300 | -2.00(-3.23%) |
Jan 09, 2020 | 63.90 | 64.19 | 61.00 | 61.90 | 1,162,012 | -0.63(-1.01%) |
Jan 08, 2020 | 60.04 | 63.01 | 59.77 | 62.53 | 1,510,534 | +2.18(+3.61%) |
Jan 07, 2020 | 59.55 | 61.14 | 59.32 | 60.35 | 875,562 | +0.40(+0.67%) |
Jan 06, 2020 | 58.75 | 60.28 | 58.11 | 59.95 | 1,011,477 | +0.51(+0.86%) |
Jan 03, 2020 | 58.01 | 60.28 | 57.36 | 59.44 | 1,393,900 | +0.12(+0.20%) |