Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.59 | 40.83 | 38.65 | 39.13 | 855,673 | +0.36(+0.93%) |
Mar 30, 2020 | 38.35 | 39.33 | 37.55 | 38.77 | 464,952 | -0.44(-1.11%) |
Mar 27, 2020 | 40.48 | 40.49 | 38.09 | 39.21 | 846,562 | -1.43(-3.52%) |
Mar 26, 2020 | 38.95 | 42.91 | 38.65 | 40.64 | 1,424,026 | +3.75(+10.17%) |
Mar 25, 2020 | 35.72 | 38.09 | 35.14 | 36.89 | 636,526 | +3.60(+10.82%) |
Mar 24, 2020 | 30.43 | 33.63 | 30.31 | 33.29 | 629,592 | +5.07(+17.97%) |
Mar 23, 2020 | 27.86 | 29.29 | 27.58 | 28.22 | 810,109 | -0.32(-1.14%) |
Mar 20, 2020 | 29.27 | 30.89 | 28.40 | 28.54 | 1,047,970 | +2.12(+8.01%) |
Mar 19, 2020 | 24.30 | 27.78 | 23.57 | 26.42 | 1,295,035 | -2.20(-7.69%) |
Mar 18, 2020 | 30.83 | 31.49 | 26.48 | 28.62 | 719,081 | -4.55(-13.71%) |
Mar 17, 2020 | 31.89 | 33.19 | 31.21 | 33.17 | 959,113 | +0.17(+0.51%) |
Mar 16, 2020 | 33.55 | 34.33 | 32.51 | 33.01 | 600,055 | -8.42(-20.33%) |
Mar 13, 2020 | 40.98 | 41.43 | 38.14 | 41.43 | 481,764 | +1.98(+5.01%) |
Mar 12, 2020 | 39.68 | 40.69 | 37.14 | 39.45 | 1,274,498 | -4.38(-10.00%) |
Mar 11, 2020 | 46.63 | 46.63 | 43.23 | 43.83 | 540,887 | -3.71(-7.81%) |
Mar 10, 2020 | 47.82 | 48.14 | 45.29 | 47.55 | 654,782 | +1.96(+4.30%) |
Mar 09, 2020 | 46.51 | 47.92 | 45.27 | 45.59 | 1,224,572 | -1.75(-3.71%) |
Mar 06, 2020 | 45.74 | 49.12 | 45.59 | 47.34 | 903,430 | -1.03(-2.13%) |
Mar 05, 2020 | 49.14 | 49.63 | 48.06 | 48.37 | 559,160 | -3.11(-6.04%) |
Mar 04, 2020 | 50.85 | 51.50 | 49.90 | 51.48 | 328,978 | +1.46(+2.91%) |
Mar 03, 2020 | 51.43 | 51.99 | 49.64 | 50.03 | 365,113 | -1.49(-2.90%) |
Mar 02, 2020 | 51.09 | 51.55 | 49.77 | 51.52 | 759,486 | +0.33(+0.65%) |
Feb 28, 2020 | 51.07 | 51.89 | 50.24 | 51.19 | 424,681 | -0.47(-0.92%) |
Feb 27, 2020 | 52.54 | 53.75 | 51.66 | 51.66 | 653,763 | -1.27(-2.40%) |
Feb 26, 2020 | 54.31 | 55.03 | 52.89 | 52.93 | 595,100 | -0.94(-1.74%) |
Feb 25, 2020 | 56.64 | 56.75 | 53.83 | 53.87 | 340,507 | -2.66(-4.70%) |
Feb 24, 2020 | 58.62 | 58.62 | 56.27 | 56.52 | 376,031 | -3.96(-6.54%) |
Feb 21, 2020 | 60.77 | 60.81 | 60.12 | 60.48 | 674,557 | -0.72(-1.18%) |
Feb 20, 2020 | 61.13 | 61.51 | 60.95 | 61.20 | 791,267 | +0.44(+0.72%) |
Feb 19, 2020 | 60.16 | 61.02 | 59.91 | 60.77 | 287,956 | +1.46(+2.46%) |
Feb 18, 2020 | 58.91 | 59.64 | 58.66 | 59.31 | 213,386 | +1.22(+2.09%) |
Feb 14, 2020 | 58.49 | 58.49 | 57.83 | 58.09 | 272,386 | -0.18(-0.30%) |
Feb 13, 2020 | 58.20 | 58.56 | 58.09 | 58.27 | 284,723 | -0.94(-1.58%) |
Feb 12, 2020 | 58.38 | 59.21 | 58.29 | 59.21 | 908,356 | +0.68(+1.16%) |
Feb 11, 2020 | 57.52 | 59.11 | 57.43 | 58.53 | 1,059,083 | +1.54(+2.70%) |
Feb 10, 2020 | 56.91 | 57.12 | 56.70 | 56.99 | 248,546 | -0.09(-0.16%) |
Feb 07, 2020 | 57.65 | 57.69 | 57.01 | 57.08 | 299,420 | -1.74(-2.95%) |
Feb 06, 2020 | 59.00 | 59.21 | 58.80 | 58.82 | 547,477 | -0.72(-1.22%) |
Feb 05, 2020 | 59.26 | 59.72 | 59.10 | 59.54 | 882,733 | +1.25(+2.15%) |
Feb 04, 2020 | 58.45 | 58.76 | 58.21 | 58.29 | 197,169 | +1.70(+3.00%) |
Feb 03, 2020 | 56.64 | 57.09 | 56.58 | 56.59 | 138,542 | -0.41(-0.72%) |
Jan 31, 2020 | 57.56 | 57.56 | 56.75 | 57.00 | 310,082 | -0.20(-0.36%) |
Jan 30, 2020 | 56.44 | 57.22 | 56.31 | 57.20 | 110,966 | +0.20(+0.36%) |
Jan 29, 2020 | 57.17 | 57.50 | 56.98 | 57.00 | 147,307 | +0.01(+0.02%) |
Jan 28, 2020 | 56.08 | 57.10 | 56.03 | 56.99 | 197,488 | +1.46(+2.62%) |
Jan 27, 2020 | 56.10 | 56.10 | 54.74 | 55.53 | 231,092 | -2.42(-4.18%) |
Jan 24, 2020 | 58.95 | 59.12 | 57.62 | 57.95 | 350,472 | -1.21(-2.04%) |
Jan 23, 2020 | 59.33 | 59.36 | 58.56 | 59.16 | 391,913 | -1.33(-2.19%) |
Jan 22, 2020 | 60.53 | 60.97 | 60.40 | 60.49 | 174,072 | +0.62(+1.04%) |
Jan 21, 2020 | 60.70 | 60.78 | 59.77 | 59.87 | 289,739 | -2.54(-4.08%) |
Jan 17, 2020 | 62.64 | 62.65 | 62.35 | 62.41 | 64,192 | +0.59(+0.96%) |
Jan 16, 2020 | 61.02 | 61.83 | 60.92 | 61.82 | 101,812 | +0.71(+1.15%) |
Jan 15, 2020 | 60.96 | 61.30 | 60.88 | 61.11 | 387,071 | +0.02(+0.03%) |
Jan 14, 2020 | 60.80 | 61.16 | 60.71 | 61.09 | 141,398 | -0.06(-0.09%) |
Jan 13, 2020 | 60.80 | 61.15 | 60.69 | 61.15 | 205,435 | +0.20(+0.32%) |
Jan 10, 2020 | 61.22 | 61.38 | 60.85 | 60.95 | 226,719 | -0.45(-0.73%) |
Jan 09, 2020 | 61.47 | 61.61 | 61.19 | 61.40 | 431,722 | -0.47(-0.77%) |
Jan 08, 2020 | 61.12 | 62.06 | 61.07 | 61.87 | 86,939 | +0.13(+0.21%) |
Jan 07, 2020 | 61.55 | 61.92 | 61.54 | 61.74 | 133,976 | -0.68(-1.09%) |
Jan 06, 2020 | 62.09 | 62.45 | 61.93 | 62.42 | 73,467 | -0.46(-0.74%) |
Jan 03, 2020 | 63.20 | 63.46 | 62.84 | 62.88 | 84,009 | -1.19(-1.85%) |