Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.75 | 46.75 | 44.58 | 45.79 | 324,824 | -1.25(-2.66%) |
Mar 30, 2020 | 45.35 | 47.23 | 45.05 | 47.04 | 332,690 | +0.91(+1.96%) |
Mar 27, 2020 | 43.86 | 47.24 | 43.86 | 46.13 | 292,000 | +0.52(+1.15%) |
Mar 26, 2020 | 42.80 | 45.80 | 42.69 | 45.61 | 648,858 | +2.92(+6.85%) |
Mar 25, 2020 | 41.62 | 44.96 | 40.62 | 42.69 | 399,530 | +1.54(+3.73%) |
Mar 24, 2020 | 39.47 | 41.20 | 38.62 | 41.15 | 328,296 | +3.50(+9.30%) |
Mar 23, 2020 | 39.63 | 39.63 | 36.78 | 37.65 | 537,858 | -1.93(-4.88%) |
Mar 20, 2020 | 42.12 | 43.27 | 39.30 | 39.58 | 447,800 | -2.23(-5.34%) |
Mar 19, 2020 | 41.60 | 42.81 | 40.52 | 41.81 | 497,016 | -0.41(-0.96%) |
Mar 18, 2020 | 44.80 | 44.92 | 41.06 | 42.22 | 477,422 | -3.82(-8.30%) |
Mar 17, 2020 | 44.11 | 46.68 | 43.18 | 46.04 | 325,424 | +2.70(+6.24%) |
Mar 16, 2020 | 50.74 | 50.74 | 43.33 | 43.34 | 371,430 | -8.95(-17.13%) |
Mar 13, 2020 | 48.87 | 52.45 | 48.49 | 52.29 | 291,600 | +3.95(+8.18%) |
Mar 12, 2020 | 51.75 | 51.75 | 46.78 | 48.34 | 392,066 | -4.48(-8.49%) |
Mar 11, 2020 | 54.62 | 54.64 | 52.33 | 52.82 | 338,760 | -3.09(-5.54%) |
Mar 10, 2020 | 54.95 | 55.98 | 52.84 | 55.91 | 290,344 | +2.55(+4.79%) |
Mar 09, 2020 | 56.84 | 56.84 | 53.36 | 53.36 | 400,220 | -4.06(-7.08%) |
Mar 06, 2020 | 57.31 | 57.64 | 55.60 | 57.42 | 156,400 | -1.08(-1.84%) |
Mar 05, 2020 | 58.82 | 59.36 | 57.87 | 58.50 | 172,764 | -1.41(-2.35%) |
Mar 04, 2020 | 58.44 | 59.98 | 58.44 | 59.91 | 187,508 | +2.28(+3.96%) |
Mar 03, 2020 | 57.91 | 59.13 | 57.17 | 57.62 | 171,198 | -0.21(-0.36%) |
Mar 02, 2020 | 55.57 | 57.84 | 55.42 | 57.84 | 294,010 | +2.49(+4.51%) |
Feb 28, 2020 | 55.23 | 55.87 | 53.92 | 55.34 | 331,200 | -1.39(-2.45%) |
Feb 27, 2020 | 59.22 | 59.40 | 56.73 | 56.73 | 168,760 | -3.26(-5.43%) |
Feb 26, 2020 | 60.59 | 61.12 | 59.99 | 59.99 | 331,830 | -0.62(-1.02%) |
Feb 25, 2020 | 62.40 | 62.40 | 60.50 | 60.61 | 184,306 | -1.64(-2.63%) |
Feb 24, 2020 | 62.01 | 62.77 | 62.00 | 62.25 | 151,308 | -0.73(-1.17%) |
Feb 21, 2020 | 62.60 | 63.10 | 62.60 | 62.98 | 100,800 | +0.33(+0.53%) |
Feb 20, 2020 | 62.04 | 62.70 | 61.74 | 62.66 | 186,842 | +0.73(+1.19%) |
Feb 19, 2020 | 62.85 | 62.85 | 61.91 | 61.92 | 112,346 | -0.97(-1.54%) |
Feb 18, 2020 | 62.87 | 63.00 | 62.50 | 62.89 | 222,732 | +0.02(+0.02%) |
Feb 14, 2020 | 62.32 | 62.90 | 62.23 | 62.88 | 83,200 | +0.77(+1.23%) |
Feb 13, 2020 | 61.67 | 62.27 | 61.67 | 62.11 | 85,624 | +0.34(+0.54%) |
Feb 12, 2020 | 61.52 | 61.96 | 61.35 | 61.77 | 201,726 | +0.34(+0.55%) |
Feb 11, 2020 | 61.16 | 61.75 | 61.16 | 61.44 | 78,048 | +0.47(+0.78%) |
Feb 10, 2020 | 60.52 | 60.98 | 60.42 | 60.97 | 141,904 | +0.70(+1.15%) |
Feb 07, 2020 | 60.34 | 60.41 | 60.05 | 60.27 | 284,400 | +0.03(+0.04%) |
Feb 06, 2020 | 60.13 | 60.40 | 60.12 | 60.24 | 128,894 | +0.26(+0.43%) |
Feb 05, 2020 | 60.19 | 60.27 | 59.88 | 59.98 | 73,188 | -0.07(-0.12%) |
Feb 04, 2020 | 59.58 | 60.29 | 59.58 | 60.05 | 110,086 | +0.67(+1.14%) |
Feb 03, 2020 | 59.39 | 59.87 | 59.31 | 59.38 | 124,486 | +0.10(+0.17%) |
Jan 31, 2020 | 59.98 | 59.98 | 59.12 | 59.28 | 149,800 | -0.77(-1.29%) |
Jan 30, 2020 | 59.87 | 60.14 | 59.61 | 60.05 | 185,650 | +0.13(+0.23%) |
Jan 29, 2020 | 60.28 | 60.28 | 59.85 | 59.92 | 107,120 | -0.24(-0.40%) |
Jan 28, 2020 | 60.22 | 60.38 | 60.08 | 60.16 | 116,846 | +0.15(+0.26%) |
Jan 27, 2020 | 60.06 | 60.20 | 59.88 | 60.01 | 88,680 | -0.32(-0.53%) |
Jan 24, 2020 | 60.60 | 60.70 | 60.16 | 60.33 | 151,000 | -0.12(-0.20%) |
Jan 23, 2020 | 59.97 | 60.47 | 59.84 | 60.45 | 124,092 | +0.55(+0.93%) |
Jan 22, 2020 | 60.49 | 60.73 | 59.76 | 59.89 | 135,356 | -0.55(-0.92%) |
Jan 21, 2020 | 59.87 | 60.45 | 59.76 | 60.45 | 150,854 | +0.65(+1.08%) |
Jan 17, 2020 | 59.67 | 60.01 | 59.47 | 59.80 | 198,600 | +0.09(+0.16%) |
Jan 16, 2020 | 59.27 | 59.70 | 59.22 | 59.70 | 118,014 | +0.53(+0.90%) |
Jan 15, 2020 | 58.84 | 59.33 | 58.84 | 59.17 | 140,696 | +0.39(+0.67%) |
Jan 14, 2020 | 58.99 | 58.99 | 58.47 | 58.78 | 147,016 | -0.27(-0.46%) |
Jan 13, 2020 | 58.44 | 59.06 | 58.44 | 59.05 | 259,946 | +0.70(+1.19%) |
Jan 10, 2020 | 57.97 | 58.44 | 57.87 | 58.35 | 282,200 | +0.51(+0.88%) |
Jan 09, 2020 | 57.84 | 58.01 | 57.74 | 57.84 | 188,416 | -0.05(-0.09%) |
Jan 08, 2020 | 57.67 | 58.02 | 57.50 | 57.90 | 251,998 | +0.27(+0.46%) |
Jan 07, 2020 | 58.13 | 58.13 | 57.40 | 57.63 | 212,296 | -0.72(-1.23%) |
Jan 06, 2020 | 58.24 | 58.55 | 58.09 | 58.35 | 213,676 | +0.11(+0.18%) |
Jan 03, 2020 | 57.46 | 58.35 | 57.45 | 58.24 | 191,800 | +0.53(+0.93%) |