Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.93 | 38.23 | 37.23 | 37.58 | 15,843 | -0.24(-0.62%) |
Mar 30, 2020 | 37.42 | 37.81 | 37.26 | 37.81 | 6,615 | +0.63(+1.71%) |
Mar 27, 2020 | 37.88 | 37.97 | 37.16 | 37.18 | 15,124 | -2.03(-5.17%) |
Mar 26, 2020 | 38.24 | 39.35 | 38.13 | 39.21 | 26,015 | +2.02(+5.42%) |
Mar 25, 2020 | 36.42 | 38.26 | 35.90 | 37.19 | 10,985 | +1.09(+3.01%) |
Mar 24, 2020 | 34.94 | 36.33 | 34.94 | 36.10 | 11,086 | +2.67(+7.97%) |
Mar 23, 2020 | 33.73 | 34.11 | 32.62 | 33.44 | 19,207 | -0.26(-0.77%) |
Mar 20, 2020 | 34.91 | 35.42 | 33.52 | 33.70 | 44,772 | -0.54(-1.58%) |
Mar 19, 2020 | 33.06 | 34.98 | 32.49 | 34.24 | 34,611 | +0.85(+2.54%) |
Mar 18, 2020 | 34.35 | 34.87 | 32.29 | 33.39 | 49,708 | -3.19(-8.71%) |
Mar 17, 2020 | 35.45 | 36.74 | 34.73 | 36.58 | 41,855 | +2.14(+6.22%) |
Mar 16, 2020 | 34.84 | 35.89 | 33.88 | 34.44 | 29,894 | -4.23(-10.95%) |
Mar 13, 2020 | 39.88 | 39.88 | 36.61 | 38.67 | 31,220 | +1.73(+4.69%) |
Mar 12, 2020 | 38.04 | 38.80 | 36.26 | 36.94 | 58,515 | -4.17(-10.15%) |
Mar 11, 2020 | 42.63 | 42.63 | 40.75 | 41.11 | 10,374 | -2.68(-6.12%) |
Mar 10, 2020 | 43.80 | 43.86 | 42.31 | 43.79 | 10,599 | +1.57(+3.73%) |
Mar 09, 2020 | 43.57 | 43.92 | 42.21 | 42.22 | 31,636 | -4.13(-8.92%) |
Mar 06, 2020 | 46.23 | 46.89 | 45.87 | 46.35 | 12,949 | -1.07(-2.25%) |
Mar 05, 2020 | 47.61 | 48.52 | 47.18 | 47.42 | 10,635 | -1.53(-3.13%) |
Mar 04, 2020 | 47.91 | 48.95 | 47.57 | 48.95 | 140,086 | +1.75(+3.71%) |
Mar 03, 2020 | 48.38 | 48.93 | 47.09 | 47.20 | 30,054 | -0.55(-1.15%) |
Mar 02, 2020 | 47.00 | 47.86 | 46.46 | 47.75 | 23,614 | +0.79(+1.68%) |
Feb 28, 2020 | 45.65 | 46.98 | 45.45 | 46.96 | 34,633 | -0.04(-0.08%) |
Feb 27, 2020 | 47.57 | 48.48 | 46.80 | 47.00 | 12,379 | -1.55(-3.19%) |
Feb 26, 2020 | 48.79 | 49.47 | 48.45 | 48.55 | 26,708 | -0.09(-0.19%) |
Feb 25, 2020 | 50.13 | 50.50 | 48.61 | 48.64 | 14,538 | -1.70(-3.39%) |
Feb 24, 2020 | 50.10 | 50.55 | 49.91 | 50.34 | 17,512 | -1.54(-2.96%) |
Feb 21, 2020 | 52.25 | 52.47 | 51.80 | 51.88 | 26,502 | -0.83(-1.57%) |
Feb 20, 2020 | 52.31 | 52.79 | 51.84 | 52.71 | 24,208 | +0.69(+1.32%) |
Feb 19, 2020 | 51.56 | 52.23 | 51.56 | 52.02 | 8,423 | +0.71(+1.38%) |
Feb 18, 2020 | 51.46 | 51.60 | 51.06 | 51.31 | 91,872 | -0.37(-0.71%) |
Feb 14, 2020 | 51.72 | 52.03 | 51.45 | 51.68 | 17,065 | -0.15(-0.29%) |
Feb 13, 2020 | 51.46 | 52.04 | 51.46 | 51.83 | 29,787 | -0.20(-0.38%) |
Feb 12, 2020 | 51.67 | 52.14 | 51.60 | 52.03 | 14,441 | +0.47(+0.92%) |
Feb 11, 2020 | 51.34 | 51.71 | 51.34 | 51.56 | 44,811 | +0.76(+1.49%) |
Feb 10, 2020 | 50.38 | 50.80 | 50.38 | 50.80 | 12,227 | +0.35(+0.69%) |
Feb 07, 2020 | 50.68 | 50.73 | 50.40 | 50.45 | 10,339 | -0.72(-1.41%) |
Feb 06, 2020 | 51.46 | 51.46 | 51.08 | 51.17 | 72,970 | -0.39(-0.76%) |
Feb 05, 2020 | 51.73 | 51.79 | 51.27 | 51.56 | 15,535 | +0.56(+1.11%) |
Feb 04, 2020 | 50.69 | 51.11 | 50.64 | 51.00 | 25,391 | +1.34(+2.69%) |
Feb 03, 2020 | 49.47 | 50.00 | 49.47 | 49.66 | 29,124 | +0.29(+0.58%) |
Jan 31, 2020 | 50.09 | 50.09 | 49.31 | 49.38 | 8,733 | -0.78(-1.56%) |
Jan 30, 2020 | 49.84 | 50.16 | 49.65 | 50.16 | 30,386 | -0.25(-0.49%) |
Jan 29, 2020 | 50.62 | 50.79 | 50.37 | 50.40 | 62,885 | +0.05(+0.10%) |
Jan 28, 2020 | 49.87 | 50.37 | 49.79 | 50.36 | 7,760 | +0.43(+0.87%) |
Jan 27, 2020 | 50.03 | 50.28 | 49.80 | 49.92 | 16,651 | -1.12(-2.19%) |
Jan 24, 2020 | 51.27 | 51.58 | 50.84 | 51.04 | 9,938 | -0.07(-0.14%) |
Jan 23, 2020 | 50.84 | 51.14 | 50.69 | 51.11 | 11,914 | +0.24(+0.46%) |
Jan 22, 2020 | 51.29 | 51.46 | 50.82 | 50.88 | 98,625 | -0.25(-0.49%) |
Jan 21, 2020 | 51.17 | 51.64 | 51.00 | 51.13 | 36,477 | -0.13(-0.25%) |
Jan 17, 2020 | 51.11 | 51.46 | 51.00 | 51.26 | 22,285 | +0.30(+0.59%) |
Jan 16, 2020 | 50.63 | 50.97 | 50.63 | 50.96 | 31,682 | +0.30(+0.59%) |
Jan 15, 2020 | 50.54 | 50.94 | 50.50 | 50.66 | 12,291 | +0.22(+0.43%) |
Jan 14, 2020 | 50.36 | 51.29 | 50.25 | 50.44 | 57,676 | +0.07(+0.15%) |
Jan 13, 2020 | 49.89 | 50.41 | 49.89 | 50.37 | 17,439 | +0.79(+1.59%) |
Jan 10, 2020 | 49.68 | 49.91 | 49.56 | 49.58 | 8,934 | -0.15(-0.29%) |
Jan 09, 2020 | 49.80 | 50.17 | 49.72 | 49.72 | 12,189 | -0.00(-0.00%) |
Jan 08, 2020 | 49.47 | 49.86 | 49.47 | 49.72 | 7,113 | +0.24(+0.48%) |
Jan 07, 2020 | 49.54 | 49.75 | 49.42 | 49.49 | 11,550 | -0.03(-0.06%) |
Jan 06, 2020 | 49.38 | 49.66 | 49.24 | 49.52 | 9,991 | -0.20(-0.40%) |
Jan 03, 2020 | 49.45 | 49.84 | 49.45 | 49.72 | 53,807 | -0.27(-0.54%) |