Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.27 | 42.60 | 41.27 | 41.70 | 23,554 | -0.73(-1.72%) |
Mar 30, 2020 | 40.91 | 42.43 | 40.91 | 42.43 | 22,931 | +1.08(+2.61%) |
Mar 27, 2020 | 40.74 | 42.16 | 40.74 | 41.35 | 3,486 | -1.16(-2.73%) |
Mar 26, 2020 | 40.74 | 42.57 | 40.74 | 42.51 | 4,902 | +2.60(+6.52%) |
Mar 25, 2020 | 38.75 | 41.35 | 38.69 | 39.91 | 8,658 | +1.49(+3.89%) |
Mar 24, 2020 | 36.74 | 38.41 | 36.74 | 38.41 | 6,780 | +3.61(+10.39%) |
Mar 23, 2020 | 35.17 | 36.20 | 34.26 | 34.80 | 11,138 | -1.83(-5.00%) |
Mar 20, 2020 | 39.02 | 39.02 | 36.22 | 36.63 | 7,374 | -1.60(-4.19%) |
Mar 19, 2020 | 36.50 | 38.79 | 35.79 | 38.23 | 22,958 | +1.90(+5.24%) |
Mar 18, 2020 | 38.31 | 38.95 | 35.12 | 36.33 | 67,264 | -4.06(-10.06%) |
Mar 17, 2020 | 38.67 | 40.56 | 37.66 | 40.39 | 6,672 | +1.22(+3.12%) |
Mar 16, 2020 | 37.98 | 40.77 | 37.81 | 39.17 | 5,586 | -3.84(-8.92%) |
Mar 13, 2020 | 41.97 | 43.01 | 40.31 | 43.01 | 4,292 | +3.49(+8.83%) |
Mar 12, 2020 | 40.73 | 40.73 | 38.95 | 39.52 | 5,243 | -4.50(-10.21%) |
Mar 11, 2020 | 45.36 | 45.50 | 44.02 | 44.02 | 2,334 | -2.51(-5.39%) |
Mar 10, 2020 | 44.88 | 46.52 | 44.88 | 46.52 | 13,075 | +1.69(+3.76%) |
Mar 09, 2020 | 45.33 | 45.33 | 44.42 | 44.83 | 3,845 | -4.03(-8.25%) |
Mar 06, 2020 | 48.00 | 49.44 | 48.00 | 48.87 | 8,695 | -1.17(-2.34%) |
Mar 05, 2020 | 50.45 | 50.47 | 49.88 | 50.04 | 1,989 | -2.39(-4.56%) |
Mar 04, 2020 | 52.03 | 52.43 | 51.93 | 52.43 | 965 | +1.04(+2.02%) |
Mar 03, 2020 | 52.58 | 52.79 | 50.88 | 51.39 | 7,632 | -1.33(-2.52%) |
Mar 02, 2020 | 50.64 | 52.72 | 50.45 | 52.72 | 2,288 | +2.41(+4.79%) |
Feb 28, 2020 | 49.93 | 50.77 | 49.54 | 50.31 | 8,695 | -1.67(-3.22%) |
Feb 27, 2020 | 52.70 | 53.67 | 51.98 | 51.98 | 14,536 | -1.95(-3.62%) |
Feb 26, 2020 | 54.09 | 54.09 | 53.93 | 53.93 | 1,022 | -0.15(-0.29%) |
Feb 25, 2020 | 55.10 | 55.10 | 54.09 | 54.09 | 2,166 | -1.87(-3.34%) |
Feb 24, 2020 | 56.37 | 56.37 | 55.77 | 55.96 | 6,584 | -1.81(-3.14%) |
Feb 21, 2020 | 57.75 | 57.77 | 57.66 | 57.77 | 440 | -0.99(-1.69%) |
Feb 20, 2020 | 59.10 | 59.10 | 58.73 | 58.76 | 1,166 | +0.18(+0.31%) |
Feb 19, 2020 | 58.51 | 58.60 | 58.51 | 58.58 | 1,551 | +0.74(+1.27%) |
Feb 18, 2020 | 57.91 | 58.02 | 57.67 | 57.85 | 3,653 | +0.34(+0.60%) |
Feb 14, 2020 | 57.53 | 57.53 | 57.50 | 57.50 | 880 | -0.05(-0.08%) |
Feb 13, 2020 | 57.49 | 57.59 | 57.48 | 57.55 | 3,529 | -0.21(-0.36%) |
Feb 12, 2020 | 57.78 | 57.78 | 57.67 | 57.76 | 881 | +0.22(+0.38%) |
Feb 11, 2020 | 57.16 | 57.63 | 57.16 | 57.54 | 1,078 | +0.52(+0.91%) |
Feb 10, 2020 | 56.74 | 57.02 | 56.74 | 57.02 | 967 | +0.30(+0.53%) |
Feb 07, 2020 | 56.98 | 56.98 | 56.72 | 56.72 | 990 | -0.45(-0.79%) |
Feb 06, 2020 | 57.19 | 57.37 | 57.13 | 57.17 | 7,919 | +0.03(+0.06%) |
Feb 05, 2020 | 57.39 | 58.15 | 56.85 | 57.14 | 25,852 | +0.63(+1.12%) |
Feb 04, 2020 | 56.60 | 57.03 | 56.51 | 56.51 | 18,029 | +1.00(+1.80%) |
Feb 03, 2020 | 54.90 | 55.75 | 54.90 | 55.51 | 1,002 | +0.50(+0.91%) |
Jan 31, 2020 | 55.08 | 55.08 | 54.88 | 55.01 | 7,924 | -0.87(-1.56%) |
Jan 30, 2020 | 55.22 | 55.88 | 55.22 | 55.88 | 287 | +0.68(+1.23%) |
Jan 29, 2020 | 55.16 | 55.43 | 55.16 | 55.20 | 2,026 | +0.32(+0.58%) |
Jan 28, 2020 | 54.54 | 54.90 | 54.54 | 54.88 | 1,304 | +0.57(+1.05%) |
Jan 27, 2020 | 54.51 | 54.51 | 54.18 | 54.31 | 8,565 | -0.74(-1.34%) |
Jan 24, 2020 | 55.69 | 55.82 | 54.84 | 55.04 | 3,081 | -0.73(-1.31%) |
Jan 23, 2020 | 55.49 | 55.89 | 55.48 | 55.78 | 839 | -0.11(-0.19%) |
Jan 22, 2020 | 56.26 | 56.26 | 55.88 | 55.88 | 52,415 | +0.19(+0.33%) |
Jan 21, 2020 | 55.96 | 55.96 | 55.69 | 55.69 | 3,398 | -0.16(-0.28%) |
Jan 17, 2020 | 56.14 | 56.14 | 55.84 | 55.85 | 9,025 | +0.02(+0.04%) |
Jan 16, 2020 | 55.83 | 55.83 | 55.83 | 55.83 | 173 | +0.82(+1.49%) |
Jan 15, 2020 | 55.05 | 55.14 | 55.00 | 55.00 | 1,092 | +0.13(+0.23%) |
Jan 14, 2020 | 55.32 | 55.32 | 54.82 | 54.88 | 52,777 | -0.24(-0.43%) |
Jan 13, 2020 | 54.92 | 55.11 | 54.91 | 55.11 | 3,391 | +0.66(+1.21%) |
Jan 10, 2020 | 54.60 | 54.60 | 54.46 | 54.46 | 770 | -0.28(-0.52%) |
Jan 09, 2020 | 54.70 | 54.88 | 54.68 | 54.74 | 13,751 | +0.36(+0.66%) |
Jan 08, 2020 | 54.29 | 54.40 | 54.29 | 54.38 | 1,084 | +0.33(+0.61%) |
Jan 07, 2020 | 54.05 | 54.14 | 54.05 | 54.05 | 2,689 | +0.09(+0.17%) |
Jan 06, 2020 | 53.27 | 53.96 | 53.27 | 53.96 | 2,553 | +0.09(+0.16%) |
Jan 03, 2020 | 53.71 | 53.87 | 53.68 | 53.87 | 880 | -0.44(-0.81%) |