Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.63 | 38.57 | 36.84 | 38.53 | 224,032 | +0.62(+1.63%) |
Mar 30, 2020 | 35.58 | 38.13 | 34.67 | 37.91 | 215,659 | +2.65(+7.53%) |
Mar 27, 2020 | 35.32 | 36.95 | 34.33 | 35.26 | 169,976 | -1.64(-4.43%) |
Mar 26, 2020 | 34.48 | 37.28 | 34.38 | 36.89 | 220,014 | +2.02(+5.79%) |
Mar 25, 2020 | 35.59 | 36.84 | 34.19 | 34.88 | 268,906 | -0.52(-1.46%) |
Mar 24, 2020 | 30.43 | 35.62 | 30.43 | 35.39 | 307,180 | +5.82(+19.66%) |
Mar 23, 2020 | 31.59 | 31.61 | 28.42 | 29.58 | 175,622 | -2.53(-7.87%) |
Mar 20, 2020 | 32.95 | 35.23 | 30.44 | 32.10 | 424,291 | -0.75(-2.27%) |
Mar 19, 2020 | 33.15 | 34.66 | 30.67 | 32.85 | 337,472 | -0.80(-2.37%) |
Mar 18, 2020 | 38.83 | 38.83 | 30.99 | 33.65 | 475,496 | -8.19(-19.57%) |
Mar 17, 2020 | 37.36 | 42.08 | 34.41 | 41.84 | 280,973 | +5.32(+14.58%) |
Mar 16, 2020 | 40.69 | 40.69 | 36.17 | 36.51 | 277,947 | -8.64(-19.13%) |
Mar 13, 2020 | 41.10 | 45.15 | 39.65 | 45.15 | 475,839 | +6.63(+17.21%) |
Mar 12, 2020 | 41.28 | 41.91 | 37.87 | 38.52 | 374,511 | -5.83(-13.15%) |
Mar 11, 2020 | 46.45 | 47.65 | 43.91 | 44.36 | 339,582 | -3.40(-7.12%) |
Mar 10, 2020 | 50.28 | 50.28 | 44.50 | 47.75 | 404,084 | -1.42(-2.90%) |
Mar 09, 2020 | 50.94 | 51.62 | 48.94 | 49.18 | 211,395 | -5.23(-9.61%) |
Mar 06, 2020 | 53.09 | 54.58 | 52.13 | 54.41 | 295,364 | -0.37(-0.68%) |
Mar 05, 2020 | 56.92 | 57.47 | 54.21 | 54.78 | 164,871 | -3.75(-6.40%) |
Mar 04, 2020 | 58.01 | 58.60 | 56.72 | 58.53 | 173,543 | +1.52(+2.66%) |
Mar 03, 2020 | 56.41 | 57.88 | 55.35 | 57.01 | 259,860 | +0.68(+1.20%) |
Mar 02, 2020 | 53.70 | 56.36 | 53.52 | 56.33 | 287,033 | +3.22(+6.07%) |
Feb 28, 2020 | 52.59 | 53.72 | 50.69 | 53.11 | 324,500 | -1.17(-2.16%) |
Feb 27, 2020 | 59.62 | 59.62 | 54.27 | 54.28 | 276,634 | -6.45(-10.63%) |
Feb 26, 2020 | 60.21 | 61.43 | 60.17 | 60.74 | 143,450 | +0.52(+0.87%) |
Feb 25, 2020 | 64.12 | 64.46 | 60.13 | 60.21 | 135,439 | -3.67(-5.75%) |
Feb 24, 2020 | 63.52 | 64.58 | 63.31 | 63.89 | 193,959 | -0.96(-1.48%) |
Feb 21, 2020 | 65.06 | 65.19 | 64.25 | 64.85 | 233,434 | -0.09(-0.14%) |
Feb 20, 2020 | 65.47 | 65.50 | 64.47 | 64.94 | 114,275 | -0.88(-1.33%) |
Feb 19, 2020 | 63.72 | 65.92 | 63.72 | 65.82 | 161,231 | +2.33(+3.68%) |
Feb 18, 2020 | 62.94 | 63.53 | 62.50 | 63.48 | 91,689 | +0.88(+1.40%) |
Feb 14, 2020 | 63.38 | 64.00 | 62.13 | 62.61 | 173,978 | -0.74(-1.17%) |
Feb 13, 2020 | 63.21 | 63.82 | 62.83 | 63.35 | 132,402 | +0.06(+0.09%) |
Feb 12, 2020 | 63.88 | 64.26 | 63.25 | 63.29 | 107,865 | -0.41(-0.65%) |
Feb 11, 2020 | 64.12 | 64.70 | 63.67 | 63.70 | 108,018 | +0.02(+0.03%) |
Feb 10, 2020 | 63.09 | 64.37 | 63.09 | 63.69 | 194,408 | +0.55(+0.87%) |
Feb 07, 2020 | 62.78 | 63.36 | 62.69 | 63.14 | 205,546 | +0.05(+0.08%) |
Feb 06, 2020 | 62.36 | 63.19 | 61.78 | 63.09 | 279,623 | +1.16(+1.88%) |
Feb 05, 2020 | 63.83 | 63.83 | 61.65 | 61.93 | 334,264 | -1.82(-2.86%) |
Feb 04, 2020 | 63.85 | 64.04 | 63.38 | 63.75 | 108,877 | +0.56(+0.89%) |
Feb 03, 2020 | 62.66 | 63.61 | 62.64 | 63.18 | 140,167 | +0.84(+1.35%) |
Jan 31, 2020 | 62.98 | 63.70 | 61.77 | 62.34 | 222,754 | -1.14(-1.79%) |
Jan 30, 2020 | 62.82 | 63.62 | 62.50 | 63.48 | 137,229 | +0.24(+0.37%) |
Jan 29, 2020 | 62.09 | 63.51 | 61.91 | 63.24 | 183,103 | +1.33(+2.15%) |
Jan 28, 2020 | 62.36 | 62.82 | 61.58 | 61.91 | 185,351 | +0.05(+0.08%) |
Jan 27, 2020 | 61.03 | 62.50 | 60.93 | 61.86 | 189,456 | -0.26(-0.42%) |
Jan 24, 2020 | 62.17 | 63.87 | 61.25 | 62.12 | 394,952 | +0.20(+0.33%) |
Jan 23, 2020 | 58.10 | 61.92 | 57.30 | 61.92 | 469,745 | +5.43(+9.61%) |
Jan 22, 2020 | 55.84 | 57.09 | 55.84 | 56.49 | 242,309 | +0.99(+1.79%) |
Jan 21, 2020 | 55.58 | 55.97 | 55.37 | 55.50 | 116,387 | -0.24(-0.44%) |
Jan 17, 2020 | 56.43 | 56.68 | 55.45 | 55.74 | 167,807 | -0.37(-0.66%) |
Jan 16, 2020 | 55.76 | 56.23 | 55.73 | 56.11 | 134,116 | +0.73(+1.32%) |
Jan 15, 2020 | 54.33 | 55.58 | 54.33 | 55.38 | 167,510 | +1.00(+1.84%) |
Jan 14, 2020 | 55.06 | 55.50 | 54.27 | 54.38 | 193,201 | -0.56(-1.03%) |
Jan 13, 2020 | 53.73 | 54.96 | 53.73 | 54.94 | 181,239 | +1.24(+2.31%) |
Jan 10, 2020 | 52.98 | 54.15 | 52.90 | 53.70 | 249,456 | +0.62(+1.17%) |
Jan 09, 2020 | 52.81 | 53.14 | 52.69 | 53.08 | 187,899 | +0.72(+1.37%) |
Jan 08, 2020 | 52.44 | 53.06 | 52.21 | 52.36 | 269,089 | -0.03(-0.05%) |
Jan 07, 2020 | 52.71 | 52.98 | 51.96 | 52.39 | 179,658 | -0.35(-0.67%) |
Jan 06, 2020 | 52.98 | 53.01 | 52.30 | 52.74 | 188,820 | -0.53(-1.00%) |
Jan 03, 2020 | 52.74 | 53.41 | 52.66 | 53.27 | 138,138 | -0.04(-0.08%) |