Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.00 | 50.48 | 46.33 | 48.99 | 378,632 | +0.10(+0.20%) |
Mar 30, 2020 | 42.76 | 49.35 | 41.44 | 48.89 | 143,232 | +6.87(+16.35%) |
Mar 27, 2020 | 46.87 | 47.71 | 41.74 | 42.02 | 119,300 | -6.32(-13.07%) |
Mar 26, 2020 | 44.37 | 49.33 | 41.74 | 48.34 | 126,513 | +4.38(+9.96%) |
Mar 25, 2020 | 45.20 | 45.90 | 40.77 | 43.96 | 115,025 | -1.03(-2.29%) |
Mar 24, 2020 | 46.56 | 47.98 | 41.51 | 44.99 | 159,809 | -0.01(-0.02%) |
Mar 23, 2020 | 44.74 | 45.65 | 39.56 | 45.00 | 115,219 | +0.26(+0.58%) |
Mar 20, 2020 | 39.89 | 45.99 | 39.15 | 44.74 | 232,300 | +0.92(+2.10%) |
Mar 19, 2020 | 37.00 | 45.35 | 37.00 | 43.82 | 211,495 | +5.79(+15.22%) |
Mar 18, 2020 | 37.88 | 40.03 | 37.57 | 38.03 | 380,651 | -2.34(-5.80%) |
Mar 17, 2020 | 41.28 | 41.28 | 38.01 | 40.37 | 269,565 | +1.57(+4.05%) |
Mar 16, 2020 | 31.54 | 41.06 | 28.39 | 38.80 | 229,735 | -5.00(-11.42%) |
Mar 13, 2020 | 41.95 | 43.89 | 37.84 | 43.80 | 135,600 | +3.83(+9.58%) |
Mar 12, 2020 | 41.13 | 41.75 | 38.12 | 39.97 | 192,069 | -3.92(-8.93%) |
Mar 11, 2020 | 49.36 | 49.68 | 43.13 | 43.89 | 163,945 | -6.62(-13.11%) |
Mar 10, 2020 | 48.84 | 50.75 | 45.71 | 50.51 | 118,332 | +3.31(+7.01%) |
Mar 09, 2020 | 44.92 | 47.56 | 42.76 | 47.20 | 105,382 | -1.10(-2.28%) |
Mar 06, 2020 | 49.04 | 50.27 | 46.95 | 48.30 | 59,500 | -1.88(-3.75%) |
Mar 05, 2020 | 51.24 | 51.32 | 49.02 | 50.18 | 58,429 | -1.87(-3.59%) |
Mar 04, 2020 | 50.44 | 52.67 | 49.02 | 52.05 | 61,772 | +2.55(+5.15%) |
Mar 03, 2020 | 51.98 | 52.90 | 49.26 | 49.50 | 108,958 | -2.91(-5.55%) |
Mar 02, 2020 | 51.42 | 53.39 | 49.65 | 52.41 | 166,790 | +1.83(+3.62%) |
Feb 28, 2020 | 48.00 | 50.83 | 46.39 | 50.58 | 85,800 | +1.58(+3.22%) |
Feb 27, 2020 | 46.77 | 53.45 | 44.30 | 49.00 | 158,065 | +0.96(+2.00%) |
Feb 26, 2020 | 47.20 | 49.07 | 47.02 | 48.04 | 50,528 | +0.86(+1.82%) |
Feb 25, 2020 | 49.35 | 49.60 | 47.08 | 47.18 | 93,778 | -1.80(-3.67%) |
Feb 24, 2020 | 51.45 | 51.97 | 47.70 | 48.98 | 82,338 | -4.57(-8.53%) |
Feb 21, 2020 | 54.07 | 54.07 | 51.60 | 53.55 | 78,300 | -0.45(-0.83%) |
Feb 20, 2020 | 52.64 | 54.27 | 51.34 | 54.00 | 102,459 | +2.10(+4.05%) |
Feb 19, 2020 | 51.11 | 52.82 | 50.40 | 51.90 | 143,211 | +0.90(+1.76%) |
Feb 18, 2020 | 50.22 | 51.03 | 47.40 | 51.00 | 202,719 | -1.16(-2.22%) |
Feb 14, 2020 | 54.06 | 54.06 | 52.04 | 52.16 | 61,900 | -1.70(-3.16%) |
Feb 13, 2020 | 53.14 | 56.47 | 52.80 | 53.86 | 108,001 | +0.47(+0.88%) |
Feb 12, 2020 | 54.20 | 54.20 | 50.33 | 53.39 | 70,451 | -0.56(-1.04%) |
Feb 11, 2020 | 54.42 | 55.37 | 52.76 | 53.95 | 99,638 | -0.12(-0.22%) |
Feb 10, 2020 | 53.12 | 54.31 | 52.79 | 54.07 | 125,557 | +0.88(+1.65%) |
Feb 07, 2020 | 55.20 | 55.89 | 52.65 | 53.19 | 55,000 | -2.00(-3.62%) |
Feb 06, 2020 | 55.26 | 56.22 | 54.60 | 55.19 | 100,517 | +0.19(+0.35%) |
Feb 05, 2020 | 55.71 | 56.00 | 52.16 | 55.00 | 226,989 | -0.12(-0.22%) |
Feb 04, 2020 | 54.93 | 55.98 | 54.45 | 55.12 | 197,775 | +0.77(+1.42%) |
Feb 03, 2020 | 53.63 | 54.67 | 52.99 | 54.35 | 164,490 | +1.07(+2.01%) |
Jan 31, 2020 | 52.77 | 53.52 | 50.62 | 53.28 | 120,100 | +0.31(+0.59%) |
Jan 30, 2020 | 51.80 | 53.25 | 51.08 | 52.97 | 52,843 | +0.67(+1.28%) |
Jan 29, 2020 | 54.60 | 54.60 | 51.59 | 52.30 | 66,372 | -0.88(-1.65%) |
Jan 28, 2020 | 55.37 | 55.99 | 53.02 | 53.18 | 120,755 | -1.06(-1.95%) |
Jan 27, 2020 | 52.80 | 54.30 | 52.60 | 54.24 | 76,130 | +0.08(+0.15%) |
Jan 24, 2020 | 56.12 | 57.88 | 53.30 | 54.16 | 78,000 | -1.32(-2.38%) |
Jan 23, 2020 | 55.75 | 56.98 | 54.45 | 55.48 | 122,855 | -0.36(-0.64%) |
Jan 22, 2020 | 54.84 | 56.72 | 54.41 | 55.84 | 68,306 | +1.41(+2.59%) |
Jan 21, 2020 | 55.39 | 56.50 | 54.01 | 54.43 | 144,162 | -0.96(-1.73%) |
Jan 17, 2020 | 56.06 | 56.06 | 55.02 | 55.39 | 43,600 | -0.18(-0.32%) |
Jan 16, 2020 | 55.75 | 57.73 | 54.47 | 55.57 | 79,295 | +0.26(+0.47%) |
Jan 15, 2020 | 55.04 | 56.14 | 54.63 | 55.31 | 67,199 | +0.36(+0.66%) |
Jan 14, 2020 | 53.77 | 55.44 | 52.76 | 54.95 | 87,730 | +1.22(+2.27%) |
Jan 13, 2020 | 54.92 | 55.15 | 52.67 | 53.73 | 128,087 | -1.10(-2.01%) |
Jan 10, 2020 | 57.90 | 58.20 | 54.17 | 54.83 | 119,100 | -2.51(-4.38%) |
Jan 09, 2020 | 56.42 | 58.88 | 55.73 | 57.34 | 89,301 | +1.53(+2.74%) |
Jan 08, 2020 | 58.46 | 59.03 | 55.58 | 55.81 | 136,181 | -2.88(-4.91%) |
Jan 07, 2020 | 56.52 | 59.27 | 55.54 | 58.69 | 141,199 | +2.15(+3.80%) |
Jan 06, 2020 | 56.28 | 57.53 | 55.76 | 56.54 | 102,436 | -0.12(-0.21%) |
Jan 03, 2020 | 57.36 | 57.66 | 55.83 | 56.66 | 80,500 | -0.96(-1.67%) |