Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.56 | 48.61 | 47.67 | 47.67 | 3,696 | -0.54(-1.12%) |
Mar 30, 2020 | 47.93 | 48.27 | 47.82 | 48.21 | 7,917 | +1.31(+2.80%) |
Mar 27, 2020 | 47.00 | 47.66 | 46.80 | 46.90 | 6,389 | -1.66(-3.41%) |
Mar 26, 2020 | 46.37 | 48.73 | 46.37 | 48.55 | 61,628 | +2.28(+4.93%) |
Mar 25, 2020 | 45.67 | 47.79 | 45.63 | 46.27 | 45,357 | +0.62(+1.36%) |
Mar 24, 2020 | 44.10 | 45.65 | 44.05 | 45.65 | 48,914 | +3.24(+7.64%) |
Mar 23, 2020 | 43.05 | 43.24 | 41.65 | 42.41 | 38,106 | -0.39(-0.92%) |
Mar 20, 2020 | 44.72 | 45.54 | 42.69 | 42.81 | 21,458 | -1.60(-3.61%) |
Mar 19, 2020 | 42.99 | 45.22 | 42.64 | 44.41 | 11,184 | +0.71(+1.64%) |
Mar 18, 2020 | 44.93 | 45.05 | 41.82 | 43.70 | 17,489 | -2.80(-6.03%) |
Mar 17, 2020 | 45.05 | 46.56 | 43.83 | 46.50 | 10,904 | +2.22(+5.00%) |
Mar 16, 2020 | 40.60 | 46.89 | 40.60 | 44.29 | 6,596 | -5.16(-10.44%) |
Mar 13, 2020 | 48.61 | 49.65 | 46.33 | 49.45 | 18,054 | +3.01(+6.48%) |
Mar 12, 2020 | 47.69 | 49.21 | 45.48 | 46.44 | 33,303 | -4.78(-9.33%) |
Mar 11, 2020 | 52.14 | 52.49 | 50.59 | 51.22 | 7,338 | -2.05(-3.85%) |
Mar 10, 2020 | 52.58 | 53.27 | 51.36 | 53.27 | 88,129 | +1.96(+3.82%) |
Mar 09, 2020 | 50.71 | 52.62 | 50.57 | 51.31 | 20,211 | -3.39(-6.20%) |
Mar 06, 2020 | 53.28 | 54.70 | 53.28 | 54.70 | 11,761 | -0.64(-1.16%) |
Mar 05, 2020 | 55.63 | 56.10 | 55.15 | 55.34 | 32,948 | -1.49(-2.63%) |
Mar 04, 2020 | 55.61 | 56.94 | 55.22 | 56.83 | 8,360 | +2.23(+4.08%) |
Mar 03, 2020 | 56.03 | 56.83 | 54.60 | 54.60 | 3,395 | -0.07(-0.14%) |
Mar 02, 2020 | 53.76 | 55.07 | 53.75 | 54.68 | 19,589 | +0.78(+1.44%) |
Feb 28, 2020 | 53.58 | 53.90 | 52.38 | 53.90 | 22,800 | -0.48(-0.88%) |
Feb 27, 2020 | 55.40 | 55.88 | 54.27 | 54.38 | 8,771 | -2.07(-3.67%) |
Feb 26, 2020 | 56.90 | 57.44 | 56.41 | 56.46 | 10,632 | -0.13(-0.23%) |
Feb 25, 2020 | 58.72 | 58.72 | 56.58 | 56.58 | 7,064 | -1.87(-3.20%) |
Feb 24, 2020 | 58.65 | 58.78 | 57.96 | 58.45 | 5,722 | -1.72(-2.86%) |
Feb 21, 2020 | 60.55 | 60.55 | 60.17 | 60.17 | 825 | -0.45(-0.74%) |
Feb 20, 2020 | 60.88 | 60.88 | 60.17 | 60.62 | 1,965 | -0.32(-0.52%) |
Feb 19, 2020 | 60.88 | 60.98 | 60.86 | 60.94 | 2,744 | +0.48(+0.79%) |
Feb 18, 2020 | 60.36 | 60.46 | 60.16 | 60.46 | 2,913 | +0.35(+0.58%) |
Feb 14, 2020 | 60.07 | 60.13 | 60.02 | 60.11 | 1,753 | +0.13(+0.22%) |
Feb 13, 2020 | 59.78 | 60.14 | 59.78 | 59.98 | 8,270 | -0.01(-0.02%) |
Feb 12, 2020 | 59.58 | 59.99 | 59.58 | 59.99 | 11,376 | +0.67(+1.13%) |
Feb 11, 2020 | 59.17 | 59.35 | 59.17 | 59.32 | 7,592 | +0.41(+0.70%) |
Feb 10, 2020 | 58.77 | 58.99 | 58.67 | 58.90 | 58,426 | +0.30(+0.50%) |
Feb 07, 2020 | 58.67 | 58.80 | 58.61 | 58.61 | 15,165 | -0.49(-0.83%) |
Feb 06, 2020 | 58.91 | 59.18 | 58.91 | 59.10 | 10,472 | +0.09(+0.15%) |
Feb 05, 2020 | 58.92 | 59.01 | 58.64 | 59.01 | 24,554 | +0.25(+0.42%) |
Feb 04, 2020 | 58.17 | 59.03 | 58.17 | 58.76 | 2,705 | +1.42(+2.47%) |
Feb 03, 2020 | 57.39 | 57.53 | 57.35 | 57.35 | 3,018 | +0.83(+1.46%) |
Jan 31, 2020 | 57.18 | 57.18 | 56.40 | 56.52 | 4,539 | -0.86(-1.50%) |
Jan 30, 2020 | 56.96 | 57.42 | 56.65 | 57.38 | 16,520 | +0.30(+0.52%) |
Jan 29, 2020 | 57.03 | 57.27 | 57.03 | 57.08 | 2,587 | -0.27(-0.46%) |
Jan 28, 2020 | 57.16 | 57.35 | 57.16 | 57.35 | 1,619 | +0.41(+0.72%) |
Jan 27, 2020 | 56.54 | 56.95 | 56.50 | 56.94 | 2,304 | -0.50(-0.88%) |
Jan 24, 2020 | 57.90 | 57.90 | 57.32 | 57.44 | 515 | -0.78(-1.33%) |
Jan 23, 2020 | 57.99 | 58.22 | 57.97 | 58.22 | 4,588 | +0.02(+0.04%) |
Jan 22, 2020 | 58.37 | 58.57 | 58.07 | 58.19 | 4,160 | +0.17(+0.29%) |
Jan 21, 2020 | 58.01 | 58.17 | 57.98 | 58.02 | 4,130 | -0.37(-0.63%) |
Jan 17, 2020 | 58.40 | 58.40 | 58.31 | 58.39 | 5,571 | +0.06(+0.11%) |
Jan 16, 2020 | 58.24 | 58.33 | 58.10 | 58.33 | 2,301 | +0.40(+0.68%) |
Jan 15, 2020 | 58.10 | 58.10 | 57.93 | 57.93 | 1,414 | +0.03(+0.06%) |
Jan 14, 2020 | 57.66 | 57.95 | 57.66 | 57.90 | 2,795 | +0.09(+0.16%) |
Jan 13, 2020 | 57.63 | 57.85 | 57.63 | 57.80 | 3,573 | +0.40(+0.70%) |
Jan 10, 2020 | 57.48 | 57.61 | 57.30 | 57.40 | 4,333 | -0.04(-0.07%) |
Jan 09, 2020 | 57.40 | 57.52 | 57.40 | 57.44 | 2,662 | +0.31(+0.53%) |
Jan 08, 2020 | 56.95 | 57.33 | 56.91 | 57.13 | 6,307 | +0.32(+0.56%) |
Jan 07, 2020 | 56.66 | 56.85 | 56.66 | 56.81 | 1,421 | +0.05(+0.09%) |
Jan 06, 2020 | 56.32 | 56.77 | 56.32 | 56.77 | 2,638 | +0.12(+0.21%) |
Jan 03, 2020 | 56.14 | 56.73 | 56.14 | 56.65 | 68,709 | -0.34(-0.60%) |