Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.68 | 30.87 | 29.62 | 30.01 | 853,191 | -0.67(-2.18%) |
Mar 30, 2020 | 29.16 | 30.82 | 28.12 | 30.68 | 803,494 | +0.97(+3.25%) |
Mar 27, 2020 | 30.32 | 30.73 | 29.20 | 29.71 | 539,872 | -2.24(-7.00%) |
Mar 26, 2020 | 31.24 | 32.29 | 30.32 | 31.95 | 779,675 | +1.05(+3.39%) |
Mar 25, 2020 | 28.09 | 31.91 | 27.35 | 30.90 | 837,544 | +3.16(+11.37%) |
Mar 24, 2020 | 25.21 | 28.69 | 25.02 | 27.75 | 769,518 | +4.31(+18.37%) |
Mar 23, 2020 | 24.26 | 24.65 | 22.38 | 23.44 | 828,203 | -1.24(-5.04%) |
Mar 20, 2020 | 26.86 | 27.40 | 24.34 | 24.68 | 1,116,489 | -1.71(-6.47%) |
Mar 19, 2020 | 21.97 | 26.48 | 21.85 | 26.39 | 1,070,182 | +3.87(+17.18%) |
Mar 18, 2020 | 26.02 | 27.46 | 20.65 | 22.52 | 1,359,014 | -5.64(-20.03%) |
Mar 17, 2020 | 28.80 | 29.02 | 26.91 | 28.16 | 1,227,524 | -0.14(-0.49%) |
Mar 16, 2020 | 28.05 | 31.05 | 26.97 | 28.30 | 1,147,041 | -3.80(-11.85%) |
Mar 13, 2020 | 31.42 | 32.11 | 29.14 | 32.11 | 993,536 | +2.81(+9.60%) |
Mar 12, 2020 | 30.67 | 32.74 | 29.30 | 29.30 | 1,552,737 | -3.90(-11.74%) |
Mar 11, 2020 | 35.09 | 36.02 | 32.80 | 33.19 | 1,056,178 | -3.29(-9.03%) |
Mar 10, 2020 | 35.35 | 37.08 | 33.20 | 36.49 | 1,360,227 | +2.64(+7.81%) |
Mar 09, 2020 | 35.51 | 35.70 | 33.22 | 33.84 | 1,068,303 | -4.40(-11.50%) |
Mar 06, 2020 | 37.74 | 39.22 | 37.31 | 38.24 | 878,665 | -0.94(-2.39%) |
Mar 05, 2020 | 40.02 | 40.30 | 38.47 | 39.18 | 931,784 | -2.39(-5.76%) |
Mar 04, 2020 | 40.65 | 41.68 | 39.67 | 41.57 | 1,074,310 | +1.62(+4.07%) |
Mar 03, 2020 | 42.05 | 42.61 | 39.20 | 39.95 | 1,034,188 | -2.10(-4.99%) |
Mar 02, 2020 | 42.02 | 42.06 | 40.75 | 42.05 | 1,383,427 | +0.44(+1.05%) |
Feb 28, 2020 | 39.72 | 41.73 | 39.54 | 41.61 | 1,459,701 | +0.16(+0.38%) |
Feb 27, 2020 | 41.80 | 43.46 | 40.72 | 41.45 | 1,140,082 | -1.41(-3.29%) |
Feb 26, 2020 | 43.88 | 44.17 | 42.85 | 42.86 | 781,629 | -0.58(-1.35%) |
Feb 25, 2020 | 45.87 | 45.94 | 43.42 | 43.45 | 480,696 | -2.40(-5.24%) |
Feb 24, 2020 | 45.68 | 46.23 | 45.49 | 45.85 | 1,165,725 | -2.36(-4.89%) |
Feb 21, 2020 | 48.20 | 48.40 | 47.66 | 48.21 | 682,437 | -0.35(-0.73%) |
Feb 20, 2020 | 48.16 | 49.24 | 47.75 | 48.56 | 1,042,515 | +0.26(+0.54%) |
Feb 19, 2020 | 49.59 | 49.68 | 48.23 | 48.30 | 862,696 | -1.14(-2.30%) |
Feb 18, 2020 | 49.73 | 49.97 | 49.04 | 49.44 | 550,375 | -0.49(-0.98%) |
Feb 14, 2020 | 50.75 | 51.07 | 49.71 | 49.93 | 632,155 | -0.94(-1.85%) |
Feb 13, 2020 | 50.48 | 51.13 | 50.31 | 50.87 | 491,415 | -0.05(-0.09%) |
Feb 12, 2020 | 50.11 | 51.33 | 50.11 | 50.91 | 771,920 | +1.19(+2.39%) |
Feb 11, 2020 | 49.10 | 50.20 | 49.10 | 49.72 | 660,013 | +1.04(+2.14%) |
Feb 10, 2020 | 48.95 | 49.47 | 48.54 | 48.68 | 804,087 | -0.53(-1.07%) |
Feb 07, 2020 | 50.97 | 51.39 | 49.11 | 49.21 | 898,993 | -2.28(-4.43%) |
Feb 06, 2020 | 52.67 | 52.83 | 50.94 | 51.49 | 1,071,288 | -1.10(-2.09%) |
Feb 05, 2020 | 51.80 | 53.53 | 50.65 | 52.59 | 1,476,980 | +1.00(+1.93%) |
Feb 04, 2020 | 50.66 | 52.11 | 50.44 | 51.59 | 1,141,169 | +1.94(+3.90%) |
Feb 03, 2020 | 48.75 | 50.06 | 48.53 | 49.65 | 859,468 | +1.16(+2.40%) |
Jan 31, 2020 | 50.39 | 50.55 | 48.32 | 48.49 | 717,634 | -2.21(-4.35%) |
Jan 30, 2020 | 50.17 | 50.76 | 49.59 | 50.69 | 459,003 | +0.19(+0.38%) |
Jan 29, 2020 | 51.10 | 51.40 | 50.49 | 50.50 | 489,164 | -0.26(-0.51%) |
Jan 28, 2020 | 50.72 | 51.19 | 50.39 | 50.76 | 266,165 | +0.49(+0.97%) |
Jan 27, 2020 | 50.24 | 50.92 | 49.91 | 50.27 | 366,554 | -1.15(-2.24%) |
Jan 24, 2020 | 52.49 | 52.49 | 50.93 | 51.42 | 432,487 | -0.90(-1.71%) |
Jan 23, 2020 | 52.18 | 52.38 | 51.27 | 52.32 | 465,392 | -0.23(-0.44%) |
Jan 22, 2020 | 53.03 | 53.22 | 52.34 | 52.55 | 366,414 | -0.21(-0.40%) |
Jan 21, 2020 | 53.34 | 53.48 | 52.48 | 52.76 | 242,685 | -0.98(-1.82%) |
Jan 17, 2020 | 54.09 | 54.26 | 53.70 | 53.74 | 382,326 | -0.03(-0.05%) |
Jan 16, 2020 | 53.54 | 53.83 | 53.21 | 53.77 | 371,111 | +0.61(+1.15%) |
Jan 15, 2020 | 53.26 | 53.60 | 52.55 | 53.16 | 672,297 | -0.31(-0.59%) |
Jan 14, 2020 | 53.15 | 53.79 | 52.83 | 53.47 | 882,328 | +0.23(+0.43%) |
Jan 13, 2020 | 52.83 | 53.29 | 52.39 | 53.24 | 870,243 | +0.29(+0.54%) |
Jan 10, 2020 | 53.80 | 54.10 | 52.77 | 52.95 | 563,360 | -1.01(-1.86%) |
Jan 09, 2020 | 53.72 | 54.07 | 53.45 | 53.96 | 456,746 | +0.34(+0.64%) |
Jan 08, 2020 | 53.10 | 53.88 | 52.74 | 53.62 | 742,392 | +0.73(+1.38%) |
Jan 07, 2020 | 53.90 | 53.90 | 52.55 | 52.89 | 949,557 | +0.54(+1.02%) |
Jan 06, 2020 | 51.83 | 52.39 | 51.56 | 52.35 | 522,017 | -0.08(-0.16%) |
Jan 03, 2020 | 51.75 | 52.49 | 51.56 | 52.44 | 392,943 | -0.21(-0.40%) |