Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.26 | 28.50 | 25.59 | 26.72 | 52,742 | -2.08(-7.22%) |
Mar 30, 2020 | 27.05 | 29.83 | 27.00 | 28.80 | 27,361 | +1.75(+6.47%) |
Mar 27, 2020 | 29.73 | 29.73 | 27.03 | 27.05 | 22,600 | -2.95(-9.83%) |
Mar 26, 2020 | 30.50 | 30.50 | 28.79 | 30.00 | 48,663 | -0.50(-1.64%) |
Mar 25, 2020 | 29.12 | 31.02 | 28.53 | 30.50 | 21,677 | +1.15(+3.92%) |
Mar 24, 2020 | 28.95 | 29.96 | 27.50 | 29.35 | 37,243 | +1.85(+6.73%) |
Mar 23, 2020 | 29.04 | 29.61 | 27.00 | 27.50 | 39,705 | -1.10(-3.85%) |
Mar 20, 2020 | 30.98 | 31.82 | 28.60 | 28.60 | 45,200 | -3.03(-9.58%) |
Mar 19, 2020 | 28.35 | 31.99 | 27.34 | 31.63 | 42,789 | +3.13(+10.98%) |
Mar 18, 2020 | 28.77 | 29.65 | 27.72 | 28.50 | 39,425 | -2.00(-6.56%) |
Mar 17, 2020 | 28.02 | 31.16 | 27.16 | 30.50 | 31,458 | +3.23(+11.84%) |
Mar 16, 2020 | 31.95 | 33.14 | 27.27 | 27.27 | 18,693 | -8.62(-24.02%) |
Mar 13, 2020 | 32.10 | 36.35 | 32.00 | 35.89 | 42,400 | +4.46(+14.19%) |
Mar 12, 2020 | 32.61 | 32.70 | 30.61 | 31.43 | 23,133 | -2.67(-7.83%) |
Mar 11, 2020 | 33.35 | 36.27 | 33.35 | 34.10 | 22,883 | +0.13(+0.38%) |
Mar 10, 2020 | 34.62 | 34.64 | 33.44 | 33.97 | 45,111 | +0.80(+2.41%) |
Mar 09, 2020 | 35.22 | 35.27 | 32.19 | 33.17 | 40,584 | -4.06(-10.91%) |
Mar 06, 2020 | 39.21 | 40.13 | 36.90 | 37.23 | 19,700 | -2.87(-7.16%) |
Mar 05, 2020 | 40.69 | 41.20 | 38.51 | 40.10 | 22,696 | -1.40(-3.37%) |
Mar 04, 2020 | 40.25 | 42.79 | 40.24 | 41.50 | 33,930 | +1.38(+3.44%) |
Mar 03, 2020 | 39.94 | 40.75 | 39.01 | 40.12 | 24,773 | -0.22(-0.55%) |
Mar 02, 2020 | 40.33 | 40.96 | 38.54 | 40.34 | 36,960 | +0.34(+0.85%) |
Feb 28, 2020 | 41.17 | 41.17 | 39.00 | 40.00 | 14,200 | -0.60(-1.48%) |
Feb 27, 2020 | 39.72 | 40.90 | 38.46 | 40.60 | 49,380 | -0.43(-1.05%) |
Feb 26, 2020 | 41.19 | 41.60 | 40.42 | 41.03 | 20,800 | -0.66(-1.58%) |
Feb 25, 2020 | 45.15 | 45.15 | 41.06 | 41.69 | 52,774 | -3.45(-7.64%) |
Feb 24, 2020 | 45.10 | 46.00 | 44.01 | 45.14 | 36,166 | -0.89(-1.93%) |
Feb 21, 2020 | 47.40 | 47.70 | 45.65 | 46.03 | 31,500 | -1.39(-2.93%) |
Feb 20, 2020 | 46.95 | 47.73 | 46.81 | 47.42 | 5,919 | +0.43(+0.92%) |
Feb 19, 2020 | 47.69 | 47.83 | 46.99 | 46.99 | 5,111 | -0.56(-1.18%) |
Feb 18, 2020 | 47.22 | 48.45 | 47.22 | 47.55 | 16,901 | +0.05(+0.11%) |
Feb 14, 2020 | 48.85 | 48.85 | 47.40 | 47.50 | 11,300 | -0.95(-1.96%) |
Feb 13, 2020 | 49.09 | 50.16 | 47.84 | 48.45 | 20,755 | -0.95(-1.92%) |
Feb 12, 2020 | 50.32 | 50.47 | 47.92 | 49.40 | 17,660 | -0.70(-1.40%) |
Feb 11, 2020 | 47.24 | 50.38 | 47.24 | 50.10 | 11,971 | +3.17(+6.75%) |
Feb 10, 2020 | 45.46 | 47.26 | 45.46 | 46.93 | 12,846 | +1.33(+2.92%) |
Feb 07, 2020 | 47.07 | 47.07 | 45.21 | 45.60 | 22,400 | -1.65(-3.49%) |
Feb 06, 2020 | 47.99 | 47.99 | 47.12 | 47.25 | 7,488 | -0.67(-1.40%) |
Feb 05, 2020 | 47.75 | 48.77 | 47.28 | 47.92 | 22,412 | +0.17(+0.36%) |
Feb 04, 2020 | 47.65 | 47.79 | 46.76 | 47.75 | 12,817 | +0.74(+1.57%) |
Feb 03, 2020 | 47.49 | 47.79 | 46.32 | 47.01 | 11,248 | -0.21(-0.44%) |
Jan 31, 2020 | 50.79 | 50.79 | 45.40 | 47.22 | 18,700 | -3.00(-5.97%) |
Jan 30, 2020 | 50.18 | 50.70 | 50.18 | 50.22 | 7,255 | -0.53(-1.04%) |
Jan 29, 2020 | 51.34 | 51.73 | 49.97 | 50.75 | 20,668 | -0.59(-1.15%) |
Jan 28, 2020 | 52.60 | 53.11 | 50.95 | 51.34 | 13,568 | -1.16(-2.21%) |
Jan 27, 2020 | 52.00 | 52.56 | 50.80 | 52.50 | 11,985 | +0.11(+0.21%) |
Jan 24, 2020 | 52.68 | 53.16 | 52.08 | 52.39 | 7,100 | -0.22(-0.42%) |
Jan 23, 2020 | 53.50 | 53.50 | 51.89 | 52.61 | 12,256 | -0.26(-0.49%) |
Jan 22, 2020 | 53.55 | 53.55 | 52.87 | 52.87 | 12,622 | -0.49(-0.92%) |
Jan 21, 2020 | 54.47 | 54.47 | 53.13 | 53.36 | 13,504 | -1.34(-2.45%) |
Jan 17, 2020 | 56.30 | 56.30 | 54.52 | 54.70 | 12,300 | -1.12(-2.01%) |
Jan 16, 2020 | 55.24 | 56.50 | 54.63 | 55.82 | 17,430 | +0.78(+1.42%) |
Jan 15, 2020 | 55.38 | 56.92 | 54.22 | 55.04 | 9,478 | -0.76(-1.36%) |
Jan 14, 2020 | 56.21 | 57.78 | 54.84 | 55.80 | 14,230 | -0.39(-0.69%) |
Jan 13, 2020 | 56.40 | 56.89 | 55.31 | 56.19 | 13,268 | -0.02(-0.04%) |
Jan 10, 2020 | 57.77 | 58.28 | 56.09 | 56.21 | 27,100 | -1.40(-2.43%) |
Jan 09, 2020 | 55.97 | 57.98 | 55.53 | 57.61 | 30,575 | +2.50(+4.54%) |
Jan 08, 2020 | 53.87 | 55.98 | 53.87 | 55.11 | 18,827 | +1.25(+2.32%) |
Jan 07, 2020 | 53.40 | 53.86 | 53.40 | 53.86 | 9,208 | +0.44(+0.82%) |
Jan 06, 2020 | 52.23 | 53.58 | 51.85 | 53.42 | 11,248 | +1.00(+1.91%) |
Jan 03, 2020 | 52.15 | 53.00 | 50.99 | 52.42 | 13,800 | -0.21(-0.40%) |