Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.84 | 40.91 | 38.65 | 39.54 | 166,393 | -1.52(-3.70%) |
Mar 30, 2020 | 38.65 | 41.27 | 38.65 | 41.06 | 124,031 | +2.53(+6.58%) |
Mar 27, 2020 | 37.77 | 39.93 | 37.19 | 38.53 | 145,601 | -0.68(-1.75%) |
Mar 26, 2020 | 35.59 | 39.89 | 35.59 | 39.21 | 189,529 | +4.16(+11.88%) |
Mar 25, 2020 | 36.02 | 36.92 | 34.05 | 35.05 | 223,360 | -1.25(-3.45%) |
Mar 24, 2020 | 34.72 | 36.55 | 33.54 | 36.31 | 235,610 | +3.42(+10.38%) |
Mar 23, 2020 | 32.00 | 33.57 | 28.04 | 32.89 | 210,888 | +0.75(+2.32%) |
Mar 20, 2020 | 38.43 | 38.69 | 31.58 | 32.14 | 335,951 | -6.33(-16.46%) |
Mar 19, 2020 | 35.42 | 39.05 | 34.80 | 38.48 | 263,715 | +2.61(+7.29%) |
Mar 18, 2020 | 34.45 | 37.16 | 32.78 | 35.86 | 195,348 | -0.93(-2.54%) |
Mar 17, 2020 | 30.19 | 36.80 | 30.04 | 36.80 | 245,118 | +7.33(+24.87%) |
Mar 16, 2020 | 31.24 | 34.47 | 27.53 | 29.47 | 214,154 | -7.71(-20.74%) |
Mar 13, 2020 | 34.30 | 37.26 | 33.26 | 37.18 | 234,873 | +3.25(+9.57%) |
Mar 12, 2020 | 37.96 | 39.50 | 33.92 | 33.93 | 198,337 | -6.39(-15.84%) |
Mar 11, 2020 | 41.30 | 41.64 | 39.53 | 40.32 | 153,016 | -1.84(-4.37%) |
Mar 10, 2020 | 42.43 | 43.23 | 40.36 | 42.16 | 165,846 | +0.74(+1.78%) |
Mar 09, 2020 | 42.34 | 43.39 | 40.32 | 41.42 | 145,828 | -3.76(-8.33%) |
Mar 06, 2020 | 43.99 | 45.39 | 43.65 | 45.18 | 146,950 | +0.53(+1.20%) |
Mar 05, 2020 | 45.07 | 45.30 | 44.03 | 44.65 | 121,286 | -1.03(-2.26%) |
Mar 04, 2020 | 44.62 | 45.84 | 44.31 | 45.68 | 218,729 | +1.70(+3.86%) |
Mar 03, 2020 | 44.47 | 46.24 | 43.56 | 43.98 | 173,380 | -0.49(-1.10%) |
Mar 02, 2020 | 43.42 | 44.78 | 43.40 | 44.47 | 192,161 | +1.24(+2.86%) |
Feb 28, 2020 | 43.55 | 43.88 | 42.30 | 43.23 | 238,808 | -1.48(-3.30%) |
Feb 27, 2020 | 45.90 | 46.65 | 44.66 | 44.71 | 116,269 | -1.69(-3.64%) |
Feb 26, 2020 | 46.34 | 47.21 | 46.17 | 46.40 | 185,604 | +0.06(+0.13%) |
Feb 25, 2020 | 47.61 | 47.64 | 46.19 | 46.34 | 134,270 | -1.19(-2.51%) |
Feb 24, 2020 | 48.48 | 48.62 | 47.39 | 47.53 | 123,890 | -1.75(-3.56%) |
Feb 21, 2020 | 49.92 | 50.10 | 49.28 | 49.28 | 85,112 | -0.54(-1.09%) |
Feb 20, 2020 | 49.83 | 50.01 | 49.28 | 49.83 | 86,718 | -0.06(-0.12%) |
Feb 19, 2020 | 48.61 | 50.61 | 48.40 | 49.89 | 138,379 | +1.46(+3.01%) |
Feb 18, 2020 | 48.91 | 48.91 | 46.46 | 48.43 | 131,523 | -0.29(-0.60%) |
Feb 14, 2020 | 48.47 | 48.78 | 48.18 | 48.72 | 73,419 | +0.37(+0.77%) |
Feb 13, 2020 | 47.91 | 48.39 | 47.55 | 48.35 | 79,316 | +0.53(+1.12%) |
Feb 12, 2020 | 47.74 | 47.98 | 47.52 | 47.81 | 123,736 | +0.01(+0.02%) |
Feb 11, 2020 | 47.94 | 48.16 | 47.75 | 47.81 | 72,627 | -0.09(-0.18%) |
Feb 10, 2020 | 47.82 | 47.92 | 47.56 | 47.89 | 46,998 | +0.24(+0.50%) |
Feb 07, 2020 | 48.16 | 48.16 | 47.66 | 47.66 | 71,547 | -0.41(-0.85%) |
Feb 06, 2020 | 48.32 | 48.32 | 47.82 | 48.06 | 70,196 | -0.07(-0.15%) |
Feb 05, 2020 | 47.70 | 48.14 | 47.57 | 48.13 | 74,271 | +0.68(+1.43%) |
Feb 04, 2020 | 48.27 | 48.27 | 47.39 | 47.45 | 77,310 | -0.65(-1.36%) |
Feb 03, 2020 | 47.58 | 48.17 | 47.31 | 48.11 | 133,795 | +0.80(+1.68%) |
Jan 31, 2020 | 47.77 | 47.84 | 47.10 | 47.31 | 147,622 | -0.57(-1.18%) |
Jan 30, 2020 | 46.96 | 47.91 | 46.81 | 47.88 | 106,917 | +0.80(+1.69%) |
Jan 29, 2020 | 47.26 | 47.26 | 46.87 | 47.08 | 160,799 | -0.27(-0.56%) |
Jan 28, 2020 | 47.59 | 47.70 | 47.21 | 47.35 | 96,608 | -0.02(-0.04%) |
Jan 27, 2020 | 47.10 | 47.57 | 46.99 | 47.36 | 76,740 | -0.01(-0.02%) |
Jan 24, 2020 | 47.57 | 47.74 | 47.14 | 47.37 | 65,886 | -0.16(-0.33%) |
Jan 23, 2020 | 47.36 | 47.69 | 47.12 | 47.53 | 101,448 | +0.19(+0.41%) |
Jan 22, 2020 | 47.48 | 47.50 | 47.20 | 47.34 | 80,734 | -0.01(-0.02%) |
Jan 21, 2020 | 47.52 | 47.52 | 46.99 | 47.35 | 93,194 | -0.04(-0.07%) |
Jan 17, 2020 | 47.78 | 47.97 | 46.83 | 47.38 | 112,754 | -0.16(-0.33%) |
Jan 16, 2020 | 46.81 | 47.57 | 46.81 | 47.54 | 98,140 | +0.96(+2.07%) |
Jan 15, 2020 | 46.07 | 46.75 | 46.07 | 46.58 | 84,465 | +0.44(+0.96%) |
Jan 14, 2020 | 46.38 | 46.42 | 45.95 | 46.14 | 73,828 | -0.19(-0.40%) |
Jan 13, 2020 | 45.82 | 46.41 | 45.82 | 46.32 | 80,901 | +0.52(+1.14%) |
Jan 10, 2020 | 45.54 | 45.90 | 45.36 | 45.80 | 86,490 | +0.35(+0.78%) |
Jan 09, 2020 | 45.18 | 45.53 | 45.14 | 45.45 | 72,184 | +0.28(+0.63%) |
Jan 08, 2020 | 45.04 | 45.46 | 45.02 | 45.16 | 149,501 | +0.13(+0.29%) |
Jan 07, 2020 | 45.13 | 45.39 | 44.90 | 45.03 | 95,809 | -0.35(-0.78%) |
Jan 06, 2020 | 45.18 | 45.55 | 44.95 | 45.39 | 127,448 | -0.02(-0.04%) |
Jan 03, 2020 | 45.46 | 45.59 | 45.09 | 45.40 | 109,131 | -0.26(-0.56%) |