Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.03 | 39.39 | 37.19 | 39.39 | 242,555 | +0.80(+2.07%) |
Mar 30, 2020 | 36.10 | 38.82 | 34.88 | 38.59 | 187,623 | +2.16(+5.92%) |
Mar 27, 2020 | 38.24 | 39.07 | 36.11 | 36.44 | 247,729 | -4.25(-10.44%) |
Mar 26, 2020 | 35.58 | 40.86 | 35.04 | 40.68 | 362,546 | +5.47(+15.54%) |
Mar 25, 2020 | 39.10 | 39.18 | 34.80 | 35.21 | 425,419 | -1.83(-4.93%) |
Mar 24, 2020 | 34.69 | 38.03 | 34.64 | 37.04 | 407,264 | +4.65(+14.36%) |
Mar 23, 2020 | 30.87 | 33.52 | 29.13 | 32.39 | 350,294 | +1.48(+4.78%) |
Mar 20, 2020 | 32.53 | 34.12 | 30.55 | 30.91 | 601,113 | -1.38(-4.29%) |
Mar 19, 2020 | 30.87 | 33.73 | 28.46 | 32.29 | 499,984 | +0.96(+3.07%) |
Mar 18, 2020 | 35.80 | 36.49 | 30.96 | 31.33 | 429,905 | -7.47(-19.25%) |
Mar 17, 2020 | 36.79 | 38.84 | 33.65 | 38.80 | 681,588 | +2.82(+7.83%) |
Mar 16, 2020 | 32.49 | 38.67 | 32.49 | 35.98 | 457,841 | -1.80(-4.76%) |
Mar 13, 2020 | 34.55 | 37.78 | 32.82 | 37.78 | 677,566 | +5.66(+17.62%) |
Mar 12, 2020 | 38.32 | 38.32 | 31.80 | 32.12 | 562,202 | -10.04(-23.81%) |
Mar 11, 2020 | 45.55 | 46.31 | 41.42 | 42.16 | 301,895 | -5.45(-11.45%) |
Mar 10, 2020 | 46.16 | 47.66 | 44.05 | 47.62 | 224,845 | +3.32(+7.48%) |
Mar 09, 2020 | 46.14 | 46.79 | 43.40 | 44.30 | 265,003 | -5.84(-11.65%) |
Mar 06, 2020 | 47.70 | 50.42 | 47.70 | 50.14 | 286,062 | +0.56(+1.12%) |
Mar 05, 2020 | 51.44 | 52.18 | 48.81 | 49.58 | 239,363 | -3.74(-7.01%) |
Mar 04, 2020 | 52.05 | 53.40 | 50.91 | 53.32 | 155,273 | +2.26(+4.43%) |
Mar 03, 2020 | 52.27 | 53.74 | 50.85 | 51.06 | 268,433 | -1.24(-2.38%) |
Mar 02, 2020 | 50.89 | 52.38 | 49.51 | 52.30 | 205,624 | +1.73(+3.43%) |
Feb 28, 2020 | 49.18 | 50.96 | 49.18 | 50.57 | 427,500 | -0.49(-0.96%) |
Feb 27, 2020 | 52.10 | 53.39 | 50.81 | 51.06 | 356,441 | -2.30(-4.31%) |
Feb 26, 2020 | 54.35 | 54.81 | 53.25 | 53.36 | 159,403 | -0.58(-1.08%) |
Feb 25, 2020 | 57.10 | 57.20 | 53.77 | 53.94 | 208,298 | -3.19(-5.59%) |
Feb 24, 2020 | 60.37 | 60.37 | 57.08 | 57.14 | 323,793 | -5.11(-8.21%) |
Feb 21, 2020 | 62.16 | 64.42 | 61.56 | 62.25 | 280,153 | -0.11(-0.18%) |
Feb 20, 2020 | 60.47 | 62.43 | 60.47 | 62.36 | 258,559 | +1.61(+2.64%) |
Feb 19, 2020 | 61.17 | 61.19 | 60.59 | 60.75 | 223,529 | -0.28(-0.46%) |
Feb 18, 2020 | 60.89 | 61.18 | 60.39 | 61.03 | 200,324 | -0.08(-0.12%) |
Feb 14, 2020 | 62.10 | 62.10 | 60.81 | 61.11 | 259,069 | -0.97(-1.56%) |
Feb 13, 2020 | 61.77 | 62.52 | 61.77 | 62.08 | 149,340 | -0.10(-0.17%) |
Feb 12, 2020 | 62.89 | 63.20 | 62.10 | 62.18 | 244,363 | +0.07(+0.11%) |
Feb 11, 2020 | 61.99 | 62.77 | 61.80 | 62.11 | 168,921 | +0.79(+1.29%) |
Feb 10, 2020 | 60.96 | 61.46 | 60.84 | 61.33 | 230,640 | +0.20(+0.32%) |
Feb 07, 2020 | 61.91 | 62.06 | 60.68 | 61.13 | 168,453 | -1.16(-1.85%) |
Feb 06, 2020 | 63.22 | 63.22 | 61.97 | 62.28 | 155,010 | -0.56(-0.90%) |
Feb 05, 2020 | 62.23 | 62.92 | 61.28 | 62.85 | 206,579 | +0.62(+1.00%) |
Feb 04, 2020 | 61.82 | 62.56 | 61.82 | 62.23 | 126,295 | +1.47(+2.41%) |
Feb 03, 2020 | 59.89 | 61.05 | 59.89 | 60.76 | 191,107 | +1.44(+2.42%) |
Jan 31, 2020 | 61.05 | 61.10 | 59.01 | 59.32 | 146,305 | -2.30(-3.73%) |
Jan 30, 2020 | 60.44 | 61.63 | 60.44 | 61.63 | 73,980 | +0.63(+1.03%) |
Jan 29, 2020 | 61.79 | 61.79 | 60.98 | 61.00 | 94,720 | -0.53(-0.85%) |
Jan 28, 2020 | 60.76 | 61.75 | 60.71 | 61.52 | 72,615 | +1.27(+2.10%) |
Jan 27, 2020 | 59.49 | 60.79 | 59.07 | 60.25 | 133,834 | -0.43(-0.71%) |
Jan 24, 2020 | 61.77 | 61.77 | 60.42 | 60.69 | 111,912 | -0.93(-1.51%) |
Jan 23, 2020 | 60.96 | 62.06 | 60.40 | 61.62 | 235,291 | +0.69(+1.13%) |
Jan 22, 2020 | 61.20 | 61.50 | 60.84 | 60.93 | 119,462 | -0.27(-0.44%) |
Jan 21, 2020 | 62.38 | 62.38 | 61.03 | 61.20 | 133,641 | -1.52(-2.43%) |
Jan 17, 2020 | 62.63 | 62.81 | 62.13 | 62.72 | 165,791 | +0.58(+0.94%) |
Jan 16, 2020 | 62.48 | 62.80 | 61.58 | 62.14 | 182,708 | -0.18(-0.29%) |
Jan 15, 2020 | 61.48 | 62.84 | 60.93 | 62.32 | 290,131 | +2.60(+4.36%) |
Jan 14, 2020 | 59.93 | 60.30 | 59.53 | 59.72 | 120,621 | -0.36(-0.59%) |
Jan 13, 2020 | 59.08 | 60.08 | 58.96 | 60.08 | 166,540 | +1.13(+1.91%) |
Jan 10, 2020 | 59.68 | 59.92 | 58.80 | 58.95 | 95,194 | -0.55(-0.93%) |
Jan 09, 2020 | 59.48 | 59.61 | 58.87 | 59.50 | 126,724 | +0.46(+0.78%) |
Jan 08, 2020 | 58.88 | 59.65 | 58.77 | 59.04 | 157,963 | +0.84(+1.44%) |
Jan 07, 2020 | 58.38 | 58.77 | 58.10 | 58.21 | 171,982 | -0.48(-0.82%) |
Jan 06, 2020 | 58.36 | 58.87 | 58.15 | 58.69 | 131,791 | -0.33(-0.56%) |
Jan 03, 2020 | 58.41 | 59.04 | 58.32 | 59.01 | 194,861 | -0.40(-0.68%) |