Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.93 | 53.71 | 50.67 | 51.66 | 263,458 | +0.24(+0.47%) |
Mar 30, 2020 | 51.45 | 53.47 | 50.03 | 51.42 | 459,541 | +1.36(+2.72%) |
Mar 27, 2020 | 53.61 | 54.00 | 49.22 | 50.06 | 624,300 | -4.83(-8.80%) |
Mar 26, 2020 | 50.55 | 55.18 | 49.52 | 54.89 | 697,488 | +2.39(+4.55%) |
Mar 25, 2020 | 51.06 | 52.82 | 46.33 | 52.50 | 770,098 | +1.46(+2.86%) |
Mar 24, 2020 | 50.17 | 52.00 | 43.11 | 51.04 | 1,137,701 | +2.68(+5.54%) |
Mar 23, 2020 | 40.55 | 50.67 | 40.53 | 48.36 | 883,467 | +8.36(+20.90%) |
Mar 20, 2020 | 37.37 | 40.44 | 36.08 | 40.00 | 786,800 | +2.96(+7.99%) |
Mar 19, 2020 | 32.46 | 37.19 | 32.45 | 37.04 | 636,337 | +4.41(+13.52%) |
Mar 18, 2020 | 36.60 | 37.42 | 31.21 | 32.63 | 497,743 | -5.08(-13.47%) |
Mar 17, 2020 | 39.93 | 40.78 | 36.22 | 37.71 | 638,126 | -1.48(-3.78%) |
Mar 16, 2020 | 38.00 | 41.45 | 35.00 | 39.19 | 507,408 | -4.66(-10.63%) |
Mar 13, 2020 | 42.61 | 44.08 | 40.89 | 43.85 | 728,700 | +3.27(+8.06%) |
Mar 12, 2020 | 37.68 | 41.44 | 37.22 | 40.58 | 624,052 | -0.03(-0.07%) |
Mar 11, 2020 | 43.29 | 43.75 | 40.38 | 40.61 | 420,984 | -3.72(-8.39%) |
Mar 10, 2020 | 43.81 | 44.66 | 41.32 | 44.33 | 413,348 | +1.33(+3.09%) |
Mar 09, 2020 | 42.25 | 43.70 | 40.40 | 43.00 | 445,036 | -1.52(-3.41%) |
Mar 06, 2020 | 41.72 | 46.69 | 41.59 | 44.52 | 419,700 | +1.94(+4.56%) |
Mar 05, 2020 | 43.92 | 44.49 | 41.62 | 42.58 | 283,054 | -2.29(-5.10%) |
Mar 04, 2020 | 45.40 | 45.52 | 43.07 | 44.87 | 207,697 | +0.76(+1.72%) |
Mar 03, 2020 | 47.73 | 48.62 | 42.74 | 44.11 | 439,360 | -3.56(-7.47%) |
Mar 02, 2020 | 45.71 | 47.82 | 45.71 | 47.67 | 475,770 | +1.89(+4.13%) |
Feb 28, 2020 | 46.60 | 47.72 | 43.56 | 45.78 | 964,800 | -2.15(-4.49%) |
Feb 27, 2020 | 46.76 | 48.93 | 45.55 | 47.93 | 656,469 | +0.05(+0.10%) |
Feb 26, 2020 | 37.25 | 49.78 | 37.25 | 47.88 | 1,150,300 | +5.90(+14.05%) |
Feb 25, 2020 | 43.49 | 43.58 | 41.52 | 41.98 | 891,840 | -1.46(-3.36%) |
Feb 24, 2020 | 42.80 | 43.77 | 42.21 | 43.44 | 294,982 | -0.69(-1.56%) |
Feb 21, 2020 | 44.64 | 45.06 | 43.93 | 44.13 | 247,900 | -0.72(-1.61%) |
Feb 20, 2020 | 45.37 | 45.91 | 44.19 | 44.85 | 264,132 | -0.61(-1.34%) |
Feb 19, 2020 | 45.22 | 45.96 | 44.36 | 45.46 | 474,429 | +0.28(+0.62%) |
Feb 18, 2020 | 46.20 | 46.74 | 44.92 | 45.18 | 248,321 | -1.04(-2.25%) |
Feb 14, 2020 | 46.25 | 47.74 | 45.69 | 46.22 | 202,200 | +0.06(+0.13%) |
Feb 13, 2020 | 45.63 | 46.23 | 44.88 | 46.16 | 151,943 | +0.28(+0.61%) |
Feb 12, 2020 | 46.44 | 46.92 | 44.81 | 45.88 | 290,929 | -0.72(-1.55%) |
Feb 11, 2020 | 45.68 | 47.37 | 45.18 | 46.60 | 289,330 | +1.26(+2.78%) |
Feb 10, 2020 | 46.76 | 46.85 | 45.03 | 45.34 | 264,166 | -1.47(-3.14%) |
Feb 07, 2020 | 48.09 | 48.09 | 46.22 | 46.81 | 194,700 | -1.39(-2.88%) |
Feb 06, 2020 | 47.80 | 48.91 | 47.13 | 48.20 | 255,372 | +0.48(+1.01%) |
Feb 05, 2020 | 45.81 | 48.11 | 45.81 | 47.72 | 332,702 | +2.30(+5.06%) |
Feb 04, 2020 | 45.72 | 46.61 | 45.07 | 45.42 | 170,236 | +0.40(+0.89%) |
Feb 03, 2020 | 44.67 | 45.66 | 44.57 | 45.02 | 447,265 | +0.75(+1.69%) |
Jan 31, 2020 | 45.10 | 45.11 | 43.31 | 44.27 | 252,800 | -1.01(-2.23%) |
Jan 30, 2020 | 45.51 | 46.06 | 45.08 | 45.28 | 232,028 | -0.68(-1.48%) |
Jan 29, 2020 | 46.07 | 46.47 | 45.52 | 45.96 | 215,762 | -0.68(-1.46%) |
Jan 28, 2020 | 46.70 | 47.26 | 45.04 | 46.64 | 249,574 | +0.28(+0.60%) |
Jan 27, 2020 | 45.78 | 47.37 | 44.78 | 46.36 | 418,560 | -0.39(-0.83%) |
Jan 24, 2020 | 47.86 | 47.86 | 45.88 | 46.75 | 309,000 | -0.88(-1.85%) |
Jan 23, 2020 | 47.56 | 47.73 | 46.15 | 47.63 | 257,183 | -0.02(-0.05%) |
Jan 22, 2020 | 48.76 | 49.00 | 47.56 | 47.66 | 238,399 | -0.95(-1.94%) |
Jan 21, 2020 | 49.01 | 49.79 | 48.11 | 48.60 | 238,401 | -0.83(-1.68%) |
Jan 17, 2020 | 52.22 | 52.73 | 49.11 | 49.43 | 249,700 | -2.36(-4.56%) |
Jan 16, 2020 | 51.09 | 53.73 | 50.93 | 51.79 | 319,512 | +0.92(+1.81%) |
Jan 15, 2020 | 50.39 | 53.19 | 50.38 | 50.87 | 556,439 | +0.49(+0.97%) |
Jan 14, 2020 | 47.80 | 50.78 | 47.30 | 50.38 | 1,028,823 | +2.69(+5.64%) |
Jan 13, 2020 | 47.63 | 50.92 | 47.28 | 47.69 | 1,540,443 | -13.48(-22.04%) |
Jan 10, 2020 | 63.51 | 64.50 | 60.31 | 61.17 | 630,900 | -2.05(-3.24%) |
Jan 09, 2020 | 66.35 | 66.76 | 63.05 | 63.22 | 270,015 | -2.64(-4.01%) |
Jan 08, 2020 | 65.85 | 67.02 | 65.47 | 65.86 | 213,912 | -0.31(-0.47%) |
Jan 07, 2020 | 66.37 | 66.92 | 64.75 | 66.17 | 223,194 | -0.49(-0.74%) |
Jan 06, 2020 | 65.85 | 67.05 | 64.53 | 66.66 | 247,215 | +0.32(+0.48%) |
Jan 03, 2020 | 66.40 | 66.99 | 65.55 | 66.34 | 232,500 | -1.25(-1.85%) |