Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.35 | 45.64 | 43.35 | 45.22 | 221,965 | +1.03(+2.33%) |
Mar 30, 2020 | 40.87 | 44.51 | 40.43 | 44.19 | 133,807 | +3.77(+9.32%) |
Mar 27, 2020 | 40.50 | 42.02 | 40.03 | 40.43 | 118,894 | -1.29(-3.09%) |
Mar 26, 2020 | 39.33 | 42.13 | 38.22 | 41.72 | 156,725 | +2.97(+7.68%) |
Mar 25, 2020 | 38.83 | 40.59 | 37.94 | 38.74 | 282,174 | -0.16(-0.41%) |
Mar 24, 2020 | 38.19 | 39.67 | 36.21 | 38.90 | 201,400 | +2.10(+5.72%) |
Mar 23, 2020 | 37.98 | 38.13 | 35.12 | 36.80 | 210,622 | -0.46(-1.22%) |
Mar 20, 2020 | 41.43 | 42.57 | 36.87 | 37.25 | 351,835 | -4.51(-10.80%) |
Mar 19, 2020 | 37.63 | 42.80 | 37.34 | 41.77 | 203,367 | +3.71(+9.75%) |
Mar 18, 2020 | 38.99 | 40.62 | 33.68 | 38.05 | 194,831 | -3.58(-8.59%) |
Mar 17, 2020 | 36.19 | 41.87 | 35.08 | 41.63 | 295,694 | +5.92(+16.58%) |
Mar 16, 2020 | 36.93 | 40.26 | 35.35 | 35.71 | 146,134 | -4.54(-11.28%) |
Mar 13, 2020 | 39.53 | 40.42 | 37.54 | 40.25 | 218,685 | +2.43(+6.42%) |
Mar 12, 2020 | 40.47 | 40.47 | 37.09 | 37.82 | 242,033 | -4.77(-11.20%) |
Mar 11, 2020 | 43.58 | 43.70 | 41.73 | 42.59 | 176,425 | -1.89(-4.25%) |
Mar 10, 2020 | 45.51 | 46.32 | 42.91 | 44.49 | 164,994 | -0.17(-0.38%) |
Mar 09, 2020 | 45.83 | 46.00 | 43.86 | 44.65 | 160,888 | -3.09(-6.47%) |
Mar 06, 2020 | 46.02 | 47.88 | 45.81 | 47.74 | 136,892 | +0.80(+1.70%) |
Mar 05, 2020 | 46.64 | 46.94 | 46.34 | 46.94 | 232,996 | -0.69(-1.45%) |
Mar 04, 2020 | 47.16 | 47.65 | 46.31 | 47.63 | 89,929 | +0.78(+1.65%) |
Mar 03, 2020 | 47.61 | 48.13 | 46.41 | 46.86 | 115,555 | -0.90(-1.89%) |
Mar 02, 2020 | 45.69 | 47.87 | 45.64 | 47.76 | 195,396 | +2.25(+4.94%) |
Feb 28, 2020 | 49.37 | 49.72 | 44.91 | 45.51 | 249,155 | -4.52(-9.03%) |
Feb 27, 2020 | 51.26 | 51.76 | 49.92 | 50.03 | 236,715 | -1.87(-3.61%) |
Feb 26, 2020 | 51.78 | 52.46 | 51.33 | 51.90 | 223,867 | +0.32(+0.62%) |
Feb 25, 2020 | 52.17 | 52.25 | 51.36 | 51.58 | 212,708 | -0.62(-1.19%) |
Feb 24, 2020 | 51.80 | 52.88 | 51.59 | 52.20 | 113,541 | -0.65(-1.23%) |
Feb 21, 2020 | 53.82 | 54.21 | 52.32 | 52.85 | 274,500 | -0.41(-0.76%) |
Feb 20, 2020 | 53.97 | 56.32 | 53.07 | 53.26 | 324,888 | +3.83(+7.74%) |
Feb 19, 2020 | 49.17 | 49.86 | 49.14 | 49.43 | 117,598 | +0.52(+1.06%) |
Feb 18, 2020 | 48.75 | 49.14 | 48.30 | 48.91 | 159,028 | +0.00(+0.00%) |
Feb 14, 2020 | 48.47 | 48.96 | 48.17 | 48.91 | 78,612 | +0.43(+0.88%) |
Feb 13, 2020 | 48.19 | 48.70 | 48.04 | 48.49 | 63,911 | +0.13(+0.26%) |
Feb 12, 2020 | 48.61 | 48.61 | 48.08 | 48.36 | 91,995 | -0.07(-0.14%) |
Feb 11, 2020 | 48.03 | 48.47 | 47.89 | 48.43 | 111,192 | +0.45(+0.95%) |
Feb 10, 2020 | 47.53 | 48.01 | 47.45 | 47.98 | 64,537 | +0.43(+0.90%) |
Feb 07, 2020 | 47.83 | 48.14 | 47.23 | 47.55 | 48,542 | -0.33(-0.69%) |
Feb 06, 2020 | 47.80 | 48.21 | 47.36 | 47.88 | 70,373 | +0.15(+0.32%) |
Feb 05, 2020 | 47.85 | 47.91 | 47.01 | 47.73 | 78,445 | +0.23(+0.49%) |
Feb 04, 2020 | 48.68 | 48.72 | 47.50 | 47.50 | 126,886 | -0.77(-1.59%) |
Feb 03, 2020 | 47.79 | 48.31 | 47.79 | 48.26 | 141,235 | +0.48(+1.01%) |
Jan 31, 2020 | 47.70 | 48.16 | 47.17 | 47.78 | 127,012 | +0.01(+0.03%) |
Jan 30, 2020 | 46.26 | 47.91 | 45.57 | 47.77 | 113,722 | +1.33(+2.86%) |
Jan 29, 2020 | 47.42 | 47.85 | 46.26 | 46.44 | 109,737 | -0.87(-1.83%) |
Jan 28, 2020 | 46.79 | 47.42 | 46.79 | 47.31 | 70,011 | +0.70(+1.50%) |
Jan 27, 2020 | 45.57 | 46.88 | 45.57 | 46.61 | 75,366 | +0.39(+0.85%) |
Jan 24, 2020 | 47.01 | 47.01 | 45.69 | 46.22 | 78,899 | -0.66(-1.42%) |
Jan 23, 2020 | 47.08 | 47.08 | 46.38 | 46.88 | 131,677 | -0.28(-0.59%) |
Jan 22, 2020 | 47.67 | 47.75 | 47.08 | 47.16 | 64,632 | -0.38(-0.79%) |
Jan 21, 2020 | 47.84 | 48.19 | 47.13 | 47.54 | 88,392 | -0.37(-0.77%) |
Jan 17, 2020 | 48.05 | 48.05 | 47.66 | 47.91 | 174,122 | +0.17(+0.35%) |
Jan 16, 2020 | 46.45 | 47.74 | 45.93 | 47.74 | 119,689 | +1.46(+3.15%) |
Jan 15, 2020 | 45.70 | 46.41 | 45.67 | 46.28 | 96,144 | +0.60(+1.31%) |
Jan 14, 2020 | 45.43 | 45.92 | 45.26 | 45.68 | 172,941 | +0.20(+0.45%) |
Jan 13, 2020 | 45.33 | 45.67 | 45.15 | 45.48 | 102,460 | +0.27(+0.59%) |
Jan 10, 2020 | 45.23 | 45.44 | 44.90 | 45.21 | 175,697 | -0.10(-0.23%) |
Jan 09, 2020 | 45.44 | 45.63 | 45.19 | 45.32 | 75,468 | +0.05(+0.11%) |
Jan 08, 2020 | 45.76 | 45.78 | 44.93 | 45.27 | 193,533 | -0.45(-0.99%) |
Jan 07, 2020 | 46.08 | 46.48 | 45.54 | 45.72 | 103,673 | -0.47(-1.01%) |
Jan 06, 2020 | 46.20 | 46.52 | 45.59 | 46.19 | 94,743 | -0.15(-0.33%) |
Jan 03, 2020 | 45.88 | 46.59 | 45.58 | 46.34 | 127,441 | +0.08(+0.18%) |