Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.23 | 44.90 | 40.39 | 44.61 | 772,406 | +2.07(+4.87%) |
Mar 30, 2020 | 40.34 | 42.90 | 40.34 | 42.54 | 365,533 | +2.20(+5.45%) |
Mar 27, 2020 | 41.84 | 43.16 | 40.09 | 40.34 | 672,300 | -3.08(-7.09%) |
Mar 26, 2020 | 42.04 | 44.47 | 40.37 | 43.42 | 733,060 | +1.70(+4.07%) |
Mar 25, 2020 | 42.23 | 43.45 | 39.95 | 41.72 | 835,164 | -0.81(-1.90%) |
Mar 24, 2020 | 42.95 | 42.95 | 39.49 | 42.53 | 1,099,153 | +1.74(+4.27%) |
Mar 23, 2020 | 40.33 | 41.48 | 37.21 | 40.79 | 1,067,857 | +1.25(+3.16%) |
Mar 20, 2020 | 39.53 | 42.12 | 38.67 | 39.54 | 1,774,200 | +0.21(+0.53%) |
Mar 19, 2020 | 37.57 | 40.48 | 35.37 | 39.33 | 1,363,931 | +2.31(+6.24%) |
Mar 18, 2020 | 33.65 | 37.66 | 33.54 | 37.02 | 1,373,751 | +0.93(+2.58%) |
Mar 17, 2020 | 33.05 | 36.78 | 30.79 | 36.09 | 1,602,507 | +3.72(+11.49%) |
Mar 16, 2020 | 39.92 | 40.03 | 30.80 | 32.37 | 2,330,224 | -11.57(-26.33%) |
Mar 13, 2020 | 43.76 | 44.06 | 39.62 | 43.94 | 1,133,100 | +2.24(+5.37%) |
Mar 12, 2020 | 43.63 | 44.22 | 40.01 | 41.70 | 1,615,396 | -5.38(-11.43%) |
Mar 11, 2020 | 50.04 | 52.15 | 46.89 | 47.08 | 1,017,245 | -4.27(-8.32%) |
Mar 10, 2020 | 52.52 | 52.52 | 47.39 | 51.35 | 1,317,855 | +0.36(+0.71%) |
Mar 09, 2020 | 51.61 | 54.74 | 50.82 | 50.99 | 1,104,098 | -4.07(-7.39%) |
Mar 06, 2020 | 53.71 | 55.26 | 53.71 | 55.06 | 705,600 | -0.37(-0.67%) |
Mar 05, 2020 | 55.00 | 57.06 | 54.41 | 55.43 | 792,050 | -1.28(-2.26%) |
Mar 04, 2020 | 52.94 | 56.93 | 52.22 | 56.71 | 1,149,625 | +4.84(+9.33%) |
Mar 03, 2020 | 55.07 | 56.80 | 50.22 | 51.87 | 1,285,675 | -3.06(-5.57%) |
Mar 02, 2020 | 53.56 | 55.23 | 52.72 | 54.93 | 1,686,332 | +0.09(+0.16%) |
Feb 28, 2020 | 51.86 | 54.84 | 51.86 | 54.84 | 939,400 | +1.30(+2.43%) |
Feb 27, 2020 | 53.24 | 57.37 | 51.41 | 53.54 | 1,050,288 | -0.80(-1.47%) |
Feb 26, 2020 | 53.21 | 55.44 | 53.01 | 54.34 | 732,961 | +1.52(+2.88%) |
Feb 25, 2020 | 55.33 | 55.87 | 52.15 | 52.82 | 917,517 | -2.07(-3.77%) |
Feb 24, 2020 | 55.33 | 56.44 | 54.49 | 54.89 | 1,607,435 | -2.29(-4.00%) |
Feb 21, 2020 | 57.46 | 57.68 | 55.00 | 57.18 | 1,088,400 | -0.17(-0.30%) |
Feb 20, 2020 | 57.47 | 58.14 | 55.66 | 57.35 | 1,250,183 | -2.01(-3.39%) |
Feb 19, 2020 | 58.36 | 59.89 | 58.34 | 59.36 | 729,476 | +1.00(+1.71%) |
Feb 18, 2020 | 57.74 | 58.95 | 56.54 | 58.36 | 461,460 | +0.61(+1.06%) |
Feb 14, 2020 | 56.83 | 58.44 | 56.63 | 57.75 | 554,800 | +0.98(+1.73%) |
Feb 13, 2020 | 57.50 | 58.00 | 56.40 | 56.77 | 567,408 | -1.04(-1.80%) |
Feb 12, 2020 | 56.61 | 58.45 | 56.25 | 57.81 | 758,390 | +1.67(+2.97%) |
Feb 11, 2020 | 55.81 | 56.89 | 54.98 | 56.14 | 787,986 | +0.92(+1.67%) |
Feb 10, 2020 | 53.92 | 55.31 | 53.72 | 55.22 | 637,514 | +1.43(+2.66%) |
Feb 07, 2020 | 54.11 | 54.45 | 51.63 | 53.79 | 1,234,000 | -1.15(-2.08%) |
Feb 06, 2020 | 47.00 | 55.21 | 46.80 | 54.94 | 3,660,751 | +1.55(+2.91%) |
Feb 05, 2020 | 54.36 | 55.00 | 52.16 | 53.38 | 948,044 | -0.36(-0.67%) |
Feb 04, 2020 | 53.00 | 54.41 | 52.41 | 53.74 | 1,063,099 | +1.49(+2.85%) |
Feb 03, 2020 | 52.03 | 52.30 | 51.04 | 52.25 | 1,013,888 | +0.75(+1.46%) |
Jan 31, 2020 | 51.25 | 51.93 | 50.48 | 51.50 | 530,900 | +0.27(+0.53%) |
Jan 30, 2020 | 50.39 | 51.55 | 50.06 | 51.23 | 730,594 | +0.07(+0.14%) |
Jan 29, 2020 | 51.71 | 52.09 | 51.12 | 51.16 | 457,966 | -0.37(-0.72%) |
Jan 28, 2020 | 51.46 | 52.46 | 50.64 | 51.53 | 645,043 | +0.44(+0.86%) |
Jan 27, 2020 | 50.90 | 51.56 | 50.21 | 51.09 | 1,322,777 | -0.83(-1.60%) |
Jan 24, 2020 | 53.56 | 53.88 | 51.81 | 51.92 | 501,200 | -1.41(-2.64%) |
Jan 23, 2020 | 53.75 | 53.75 | 52.37 | 53.33 | 789,649 | -0.41(-0.76%) |
Jan 22, 2020 | 52.88 | 54.17 | 52.18 | 53.74 | 775,256 | +0.23(+0.43%) |
Jan 21, 2020 | 53.27 | 54.37 | 53.08 | 53.51 | 925,153 | -0.29(-0.54%) |
Jan 17, 2020 | 52.84 | 53.85 | 52.56 | 53.80 | 779,900 | +1.33(+2.53%) |
Jan 16, 2020 | 51.87 | 53.61 | 51.58 | 52.47 | 933,209 | +0.97(+1.88%) |
Jan 15, 2020 | 50.21 | 52.02 | 49.55 | 51.50 | 793,809 | +1.44(+2.88%) |
Jan 14, 2020 | 48.23 | 50.29 | 47.83 | 50.06 | 578,179 | +1.67(+3.45%) |
Jan 13, 2020 | 50.48 | 50.48 | 47.90 | 48.39 | 1,300,542 | -2.12(-4.20%) |
Jan 10, 2020 | 51.75 | 52.34 | 50.24 | 50.51 | 644,400 | -1.72(-3.29%) |
Jan 09, 2020 | 51.54 | 53.29 | 51.38 | 52.23 | 627,291 | +0.27(+0.52%) |
Jan 08, 2020 | 51.56 | 52.64 | 51.22 | 51.96 | 770,452 | +0.47(+0.91%) |
Jan 07, 2020 | 49.29 | 52.11 | 49.10 | 51.49 | 1,294,122 | +1.88(+3.79%) |
Jan 06, 2020 | 47.73 | 49.69 | 47.55 | 49.61 | 733,534 | +1.30(+2.69%) |
Jan 03, 2020 | 47.42 | 48.84 | 47.37 | 48.31 | 427,500 | -0.13(-0.27%) |