Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.46 | 42.01 | 40.09 | 41.17 | 564,479 | -0.73(-1.74%) |
Mar 30, 2020 | 42.94 | 43.17 | 40.77 | 41.90 | 431,688 | +0.05(+0.12%) |
Mar 27, 2020 | 42.60 | 43.78 | 41.82 | 41.85 | 370,600 | -2.50(-5.64%) |
Mar 26, 2020 | 41.25 | 45.27 | 41.25 | 44.35 | 522,735 | +3.01(+7.28%) |
Mar 25, 2020 | 39.38 | 42.33 | 38.11 | 41.34 | 745,127 | +1.99(+5.06%) |
Mar 24, 2020 | 37.94 | 39.88 | 37.69 | 39.35 | 1,344,325 | +2.84(+7.78%) |
Mar 23, 2020 | 37.65 | 38.06 | 34.80 | 36.51 | 666,370 | -0.65(-1.75%) |
Mar 20, 2020 | 38.44 | 39.74 | 36.07 | 37.16 | 948,400 | -1.28(-3.33%) |
Mar 19, 2020 | 36.73 | 40.74 | 35.34 | 38.44 | 748,264 | +1.56(+4.23%) |
Mar 18, 2020 | 33.31 | 38.47 | 33.31 | 36.88 | 1,081,165 | +1.23(+3.45%) |
Mar 17, 2020 | 34.07 | 38.37 | 33.62 | 35.65 | 1,209,061 | +2.02(+6.01%) |
Mar 16, 2020 | 36.02 | 39.35 | 33.10 | 33.63 | 951,832 | -7.91(-19.04%) |
Mar 13, 2020 | 41.80 | 44.04 | 36.33 | 41.54 | 1,008,100 | +2.12(+5.38%) |
Mar 12, 2020 | 40.98 | 42.06 | 38.78 | 39.42 | 1,028,965 | -5.00(-11.26%) |
Mar 11, 2020 | 48.34 | 49.13 | 42.93 | 44.42 | 738,536 | -5.57(-11.14%) |
Mar 10, 2020 | 47.00 | 50.00 | 45.02 | 49.99 | 939,581 | +2.80(+5.93%) |
Mar 09, 2020 | 49.47 | 51.36 | 47.01 | 47.19 | 889,128 | -5.24(-9.99%) |
Mar 06, 2020 | 53.13 | 54.67 | 51.00 | 52.43 | 650,200 | -2.57(-4.67%) |
Mar 05, 2020 | 56.38 | 57.56 | 54.80 | 55.00 | 514,280 | -2.65(-4.60%) |
Mar 04, 2020 | 57.00 | 58.26 | 55.69 | 57.65 | 609,711 | +1.61(+2.87%) |
Mar 03, 2020 | 56.50 | 57.58 | 54.83 | 56.04 | 719,007 | -0.98(-1.72%) |
Mar 02, 2020 | 53.93 | 57.21 | 53.04 | 57.02 | 757,209 | +3.78(+7.10%) |
Feb 28, 2020 | 49.75 | 53.42 | 49.75 | 53.24 | 608,500 | +2.06(+4.03%) |
Feb 27, 2020 | 53.00 | 54.15 | 49.84 | 51.18 | 574,882 | -3.25(-5.97%) |
Feb 26, 2020 | 54.30 | 55.19 | 53.66 | 54.43 | 432,575 | +0.58(+1.08%) |
Feb 25, 2020 | 54.06 | 55.43 | 53.78 | 53.85 | 483,887 | +0.02(+0.04%) |
Feb 24, 2020 | 53.82 | 54.58 | 52.48 | 53.83 | 362,385 | -1.27(-2.30%) |
Feb 21, 2020 | 55.84 | 56.46 | 54.88 | 55.10 | 503,600 | -0.71(-1.27%) |
Feb 20, 2020 | 55.45 | 56.25 | 55.02 | 55.81 | 421,793 | +0.69(+1.25%) |
Feb 19, 2020 | 55.19 | 55.98 | 54.60 | 55.12 | 364,472 | +0.25(+0.46%) |
Feb 18, 2020 | 55.60 | 56.90 | 53.76 | 54.87 | 686,266 | -0.67(-1.21%) |
Feb 14, 2020 | 54.50 | 56.24 | 53.39 | 55.54 | 2,616,800 | -2.90(-4.96%) |
Feb 13, 2020 | 63.06 | 63.27 | 58.19 | 58.44 | 1,155,638 | -10.95(-15.78%) |
Feb 12, 2020 | 68.93 | 70.28 | 67.52 | 69.39 | 215,804 | +0.55(+0.80%) |
Feb 11, 2020 | 69.98 | 71.11 | 67.88 | 68.84 | 188,599 | -0.48(-0.69%) |
Feb 10, 2020 | 66.83 | 70.28 | 66.09 | 69.32 | 240,964 | +2.35(+3.51%) |
Feb 07, 2020 | 67.05 | 68.02 | 66.47 | 66.97 | 288,600 | -0.53(-0.79%) |
Feb 06, 2020 | 67.29 | 68.47 | 67.16 | 67.50 | 224,059 | +0.34(+0.51%) |
Feb 05, 2020 | 67.47 | 68.23 | 66.00 | 67.16 | 377,648 | +0.15(+0.22%) |
Feb 04, 2020 | 65.94 | 68.08 | 65.78 | 67.01 | 306,044 | +1.70(+2.60%) |
Feb 03, 2020 | 63.48 | 65.90 | 62.07 | 65.31 | 584,928 | +2.68(+4.28%) |
Jan 31, 2020 | 63.50 | 63.67 | 61.46 | 62.63 | 600,000 | -1.26(-1.97%) |
Jan 30, 2020 | 64.48 | 65.02 | 62.30 | 63.89 | 243,977 | -1.13(-1.74%) |
Jan 29, 2020 | 65.68 | 66.47 | 64.57 | 65.02 | 279,027 | -0.38(-0.58%) |
Jan 28, 2020 | 65.96 | 67.13 | 64.77 | 65.40 | 516,384 | -0.02(-0.03%) |
Jan 27, 2020 | 64.11 | 66.28 | 63.40 | 65.42 | 352,264 | -0.83(-1.25%) |
Jan 24, 2020 | 66.44 | 67.45 | 65.21 | 66.25 | 327,900 | +0.09(+0.14%) |
Jan 23, 2020 | 66.39 | 66.83 | 65.30 | 66.16 | 332,383 | -0.54(-0.81%) |
Jan 22, 2020 | 67.10 | 67.78 | 66.40 | 66.70 | 443,648 | +0.13(+0.20%) |
Jan 21, 2020 | 69.05 | 70.09 | 66.28 | 66.57 | 639,777 | -2.83(-4.08%) |
Jan 17, 2020 | 67.00 | 69.88 | 66.90 | 69.40 | 438,800 | +2.23(+3.32%) |
Jan 16, 2020 | 65.88 | 67.44 | 65.00 | 67.17 | 324,067 | +1.79(+2.74%) |
Jan 15, 2020 | 62.61 | 65.49 | 61.69 | 65.38 | 377,891 | +3.25(+5.23%) |
Jan 14, 2020 | 61.87 | 63.36 | 60.00 | 62.13 | 862,833 | -0.06(-0.10%) |
Jan 13, 2020 | 62.75 | 62.75 | 59.68 | 62.20 | 935,341 | -0.33(-0.52%) |
Jan 10, 2020 | 62.85 | 63.93 | 61.97 | 62.52 | 930,800 | +0.02(+0.03%) |
Jan 09, 2020 | 60.44 | 63.08 | 59.78 | 62.50 | 723,902 | +2.48(+4.13%) |
Jan 08, 2020 | 58.44 | 60.45 | 57.98 | 60.02 | 604,551 | +1.24(+2.11%) |
Jan 07, 2020 | 57.12 | 60.14 | 56.65 | 58.78 | 581,527 | +1.43(+2.49%) |
Jan 06, 2020 | 57.27 | 58.14 | 55.79 | 57.35 | 388,916 | +0.13(+0.23%) |
Jan 03, 2020 | 56.28 | 58.81 | 55.40 | 57.22 | 677,200 | -0.63(-1.09%) |