Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.64 | 39.52 | 36.46 | 37.64 | 156,499 | -1.33(-3.42%) |
Mar 30, 2020 | 36.31 | 39.16 | 35.55 | 38.97 | 109,060 | +2.59(+7.11%) |
Mar 27, 2020 | 38.27 | 39.23 | 36.13 | 36.38 | 187,293 | -3.90(-9.68%) |
Mar 26, 2020 | 35.46 | 40.32 | 34.76 | 40.28 | 195,188 | +5.33(+15.23%) |
Mar 25, 2020 | 35.99 | 37.27 | 34.49 | 34.96 | 236,469 | -0.92(-2.57%) |
Mar 24, 2020 | 33.10 | 36.05 | 32.23 | 35.88 | 212,660 | +4.70(+15.07%) |
Mar 23, 2020 | 29.86 | 31.68 | 28.79 | 31.18 | 133,010 | +1.50(+5.06%) |
Mar 20, 2020 | 30.78 | 32.22 | 29.39 | 29.68 | 282,675 | -0.78(-2.56%) |
Mar 19, 2020 | 30.43 | 32.82 | 28.57 | 30.46 | 201,287 | -0.52(-1.69%) |
Mar 18, 2020 | 35.76 | 37.73 | 30.95 | 30.98 | 129,214 | -8.33(-21.19%) |
Mar 17, 2020 | 38.29 | 39.32 | 35.74 | 39.31 | 229,572 | +1.68(+4.47%) |
Mar 16, 2020 | 40.37 | 45.00 | 37.09 | 37.63 | 188,811 | -7.19(-16.04%) |
Mar 13, 2020 | 40.92 | 44.82 | 38.24 | 44.82 | 183,928 | +6.29(+16.34%) |
Mar 12, 2020 | 38.38 | 40.72 | 37.95 | 38.52 | 169,712 | -5.09(-11.67%) |
Mar 11, 2020 | 45.25 | 45.25 | 42.77 | 43.61 | 134,002 | -3.24(-6.92%) |
Mar 10, 2020 | 45.22 | 47.03 | 44.71 | 46.85 | 144,775 | +2.86(+6.51%) |
Mar 09, 2020 | 44.46 | 44.75 | 43.05 | 43.99 | 131,385 | -3.91(-8.16%) |
Mar 06, 2020 | 47.04 | 48.57 | 46.10 | 47.90 | 100,429 | -0.06(-0.12%) |
Mar 05, 2020 | 49.99 | 50.24 | 47.46 | 47.95 | 120,050 | -3.52(-6.84%) |
Mar 04, 2020 | 50.55 | 51.80 | 49.54 | 51.47 | 79,685 | +1.82(+3.66%) |
Mar 03, 2020 | 52.98 | 53.84 | 49.45 | 49.66 | 135,748 | -3.28(-6.20%) |
Mar 02, 2020 | 51.21 | 52.97 | 50.12 | 52.94 | 108,101 | +1.87(+3.67%) |
Feb 28, 2020 | 49.39 | 51.15 | 48.40 | 51.06 | 179,505 | +0.16(+0.32%) |
Feb 27, 2020 | 51.92 | 53.91 | 50.90 | 50.90 | 141,156 | -2.76(-5.15%) |
Feb 26, 2020 | 57.67 | 57.77 | 53.67 | 53.67 | 225,383 | -3.33(-5.85%) |
Feb 25, 2020 | 62.61 | 63.38 | 56.67 | 57.00 | 182,415 | +1.92(+3.49%) |
Feb 24, 2020 | 54.88 | 55.62 | 54.06 | 55.08 | 105,407 | -2.21(-3.85%) |
Feb 21, 2020 | 57.38 | 57.81 | 56.41 | 57.28 | 92,974 | -0.13(-0.23%) |
Feb 20, 2020 | 55.60 | 57.55 | 55.60 | 57.41 | 73,492 | +1.56(+2.80%) |
Feb 19, 2020 | 56.09 | 56.09 | 55.14 | 55.85 | 100,940 | -0.02(-0.03%) |
Feb 18, 2020 | 55.52 | 56.11 | 55.01 | 55.87 | 67,526 | -0.02(-0.03%) |
Feb 14, 2020 | 56.52 | 56.52 | 55.55 | 55.89 | 51,981 | -0.52(-0.92%) |
Feb 13, 2020 | 56.05 | 56.57 | 55.56 | 56.41 | 42,742 | +0.03(+0.05%) |
Feb 12, 2020 | 56.88 | 56.88 | 55.98 | 56.38 | 59,231 | +0.13(+0.24%) |
Feb 11, 2020 | 56.21 | 56.94 | 56.02 | 56.25 | 51,063 | +0.61(+1.09%) |
Feb 10, 2020 | 55.41 | 55.77 | 55.13 | 55.64 | 76,965 | -0.01(-0.02%) |
Feb 07, 2020 | 55.84 | 56.30 | 55.05 | 55.65 | 108,505 | -0.98(-1.74%) |
Feb 06, 2020 | 58.63 | 58.63 | 56.29 | 56.64 | 68,178 | -1.64(-2.81%) |
Feb 05, 2020 | 57.06 | 58.47 | 56.37 | 58.28 | 88,128 | +2.30(+4.11%) |
Feb 04, 2020 | 55.53 | 56.27 | 54.98 | 55.98 | 222,187 | +1.66(+3.05%) |
Feb 03, 2020 | 55.69 | 56.07 | 54.15 | 54.32 | 149,834 | -0.99(-1.80%) |
Jan 31, 2020 | 56.81 | 56.81 | 55.23 | 55.31 | 102,483 | -1.97(-3.44%) |
Jan 30, 2020 | 56.64 | 57.40 | 56.15 | 57.28 | 80,143 | -0.02(-0.03%) |
Jan 29, 2020 | 59.00 | 59.18 | 57.17 | 57.30 | 76,433 | -1.63(-2.76%) |
Jan 28, 2020 | 59.40 | 59.40 | 58.67 | 58.93 | 49,582 | +0.05(+0.08%) |
Jan 27, 2020 | 58.33 | 59.36 | 58.28 | 58.88 | 93,652 | -0.96(-1.60%) |
Jan 24, 2020 | 61.94 | 62.06 | 59.58 | 59.84 | 103,540 | -1.78(-2.89%) |
Jan 23, 2020 | 61.31 | 61.86 | 60.03 | 61.62 | 159,531 | +0.09(+0.15%) |
Jan 22, 2020 | 61.91 | 62.15 | 60.63 | 61.52 | 71,578 | -0.29(-0.47%) |
Jan 21, 2020 | 62.93 | 63.29 | 61.63 | 61.82 | 81,534 | -1.66(-2.61%) |
Jan 17, 2020 | 64.00 | 64.33 | 63.11 | 63.47 | 59,271 | -0.15(-0.24%) |
Jan 16, 2020 | 63.21 | 63.92 | 62.91 | 63.62 | 61,368 | +1.08(+1.73%) |
Jan 15, 2020 | 62.88 | 63.52 | 62.03 | 62.54 | 84,506 | -0.48(-0.77%) |
Jan 14, 2020 | 63.95 | 64.35 | 62.91 | 63.03 | 99,972 | -1.11(-1.73%) |
Jan 13, 2020 | 62.96 | 64.27 | 62.88 | 64.13 | 67,418 | +1.31(+2.08%) |
Jan 10, 2020 | 64.11 | 64.11 | 62.53 | 62.83 | 68,780 | -1.28(-1.99%) |
Jan 09, 2020 | 63.71 | 64.66 | 63.07 | 64.11 | 91,857 | +0.90(+1.42%) |
Jan 08, 2020 | 63.49 | 64.06 | 63.14 | 63.21 | 79,951 | -0.12(-0.19%) |
Jan 07, 2020 | 63.51 | 64.16 | 62.53 | 63.33 | 90,917 | -0.54(-0.84%) |
Jan 06, 2020 | 63.27 | 64.14 | 63.03 | 63.87 | 67,778 | -0.15(-0.24%) |
Jan 03, 2020 | 62.90 | 64.29 | 62.81 | 64.02 | 100,265 | -0.08(-0.12%) |