Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.60 | 42.74 | 40.24 | 42.08 | 849,055 | +0.95(+2.30%) |
Mar 30, 2020 | 40.67 | 41.87 | 40.02 | 41.14 | 647,897 | +0.76(+1.88%) |
Mar 27, 2020 | 41.15 | 41.52 | 39.50 | 40.38 | 724,970 | -1.66(-3.94%) |
Mar 26, 2020 | 42.31 | 43.79 | 40.72 | 42.03 | 593,117 | -0.36(-0.85%) |
Mar 25, 2020 | 39.97 | 43.65 | 39.82 | 42.39 | 960,544 | +2.68(+6.75%) |
Mar 24, 2020 | 36.31 | 39.96 | 35.54 | 39.71 | 1,017,279 | +5.32(+15.48%) |
Mar 23, 2020 | 37.01 | 37.01 | 32.85 | 34.39 | 1,219,157 | -2.55(-6.91%) |
Mar 20, 2020 | 39.27 | 41.76 | 36.50 | 36.94 | 1,067,605 | -2.70(-6.81%) |
Mar 19, 2020 | 36.34 | 39.90 | 35.55 | 39.65 | 992,305 | +2.37(+6.35%) |
Mar 18, 2020 | 38.37 | 41.61 | 36.20 | 37.28 | 1,617,243 | -4.31(-10.36%) |
Mar 17, 2020 | 40.07 | 41.77 | 38.63 | 41.58 | 1,137,863 | +2.68(+6.89%) |
Mar 16, 2020 | 36.18 | 40.87 | 36.09 | 38.90 | 1,100,860 | -4.10(-9.54%) |
Mar 13, 2020 | 42.32 | 43.02 | 38.82 | 43.01 | 1,555,296 | +2.62(+6.49%) |
Mar 12, 2020 | 40.65 | 42.82 | 39.97 | 40.39 | 1,400,292 | -3.15(-7.23%) |
Mar 11, 2020 | 44.07 | 44.43 | 42.92 | 43.53 | 1,044,321 | -1.95(-4.29%) |
Mar 10, 2020 | 43.98 | 45.79 | 43.82 | 45.48 | 922,735 | +2.68(+6.26%) |
Mar 09, 2020 | 43.05 | 43.58 | 39.67 | 42.80 | 1,032,362 | -3.99(-8.52%) |
Mar 06, 2020 | 45.37 | 47.04 | 44.58 | 46.79 | 1,684,964 | -0.22(-0.48%) |
Mar 05, 2020 | 47.96 | 48.81 | 46.37 | 47.01 | 1,042,254 | -2.30(-4.66%) |
Mar 04, 2020 | 50.70 | 50.77 | 48.41 | 49.31 | 1,464,410 | -1.04(-2.07%) |
Mar 03, 2020 | 52.90 | 53.60 | 50.17 | 50.36 | 1,045,057 | -2.51(-4.74%) |
Mar 02, 2020 | 50.10 | 53.26 | 49.11 | 52.86 | 1,346,023 | +3.05(+6.13%) |
Feb 28, 2020 | 49.03 | 50.68 | 47.83 | 49.81 | 1,469,329 | -0.53(-1.05%) |
Feb 27, 2020 | 51.28 | 54.01 | 50.28 | 50.34 | 1,088,957 | -2.26(-4.30%) |
Feb 26, 2020 | 51.25 | 52.95 | 51.20 | 52.60 | 877,547 | +1.73(+3.40%) |
Feb 25, 2020 | 52.54 | 52.68 | 50.06 | 50.87 | 602,489 | -1.62(-3.10%) |
Feb 24, 2020 | 51.57 | 52.90 | 50.85 | 52.49 | 675,510 | -1.06(-1.98%) |
Feb 21, 2020 | 55.21 | 55.21 | 52.91 | 53.55 | 628,060 | -1.91(-3.44%) |
Feb 20, 2020 | 56.04 | 56.92 | 54.86 | 55.46 | 1,058,404 | +1.10(+2.02%) |
Feb 19, 2020 | 53.43 | 54.66 | 53.43 | 54.36 | 404,214 | +1.02(+1.92%) |
Feb 18, 2020 | 53.41 | 54.04 | 52.95 | 53.34 | 357,343 | -0.31(-0.58%) |
Feb 14, 2020 | 53.79 | 53.97 | 53.46 | 53.65 | 269,168 | -0.13(-0.24%) |
Feb 13, 2020 | 53.60 | 53.83 | 53.04 | 53.78 | 299,756 | +0.07(+0.13%) |
Feb 12, 2020 | 54.06 | 54.06 | 52.79 | 53.71 | 373,969 | -0.04(-0.07%) |
Feb 11, 2020 | 52.62 | 53.80 | 52.07 | 53.75 | 880,052 | +1.74(+3.35%) |
Feb 10, 2020 | 50.24 | 52.03 | 50.11 | 52.01 | 469,036 | +1.65(+3.29%) |
Feb 07, 2020 | 50.15 | 50.51 | 49.75 | 50.35 | 203,289 | +0.02(+0.04%) |
Feb 06, 2020 | 50.87 | 51.65 | 50.05 | 50.33 | 543,546 | -0.40(-0.79%) |
Feb 05, 2020 | 52.83 | 52.83 | 50.35 | 50.73 | 573,074 | -1.19(-2.29%) |
Feb 04, 2020 | 50.07 | 53.10 | 50.07 | 51.92 | 1,122,125 | +2.13(+4.28%) |
Feb 03, 2020 | 46.13 | 49.86 | 46.10 | 49.79 | 1,144,623 | +4.06(+8.87%) |
Jan 31, 2020 | 46.92 | 46.94 | 45.30 | 45.73 | 634,021 | -1.54(-3.25%) |
Jan 30, 2020 | 46.19 | 47.28 | 46.19 | 47.27 | 313,444 | +0.61(+1.31%) |
Jan 29, 2020 | 45.82 | 47.18 | 45.69 | 46.66 | 395,163 | +0.97(+2.13%) |
Jan 28, 2020 | 45.78 | 46.37 | 45.22 | 45.68 | 514,975 | +0.00(+0.00%) |
Jan 27, 2020 | 45.59 | 46.33 | 45.05 | 45.68 | 670,671 | -0.68(-1.47%) |
Jan 24, 2020 | 46.88 | 47.06 | 46.03 | 46.36 | 690,137 | -0.57(-1.22%) |
Jan 23, 2020 | 47.46 | 47.84 | 46.88 | 46.94 | 751,397 | -0.92(-1.93%) |
Jan 22, 2020 | 48.62 | 49.14 | 47.25 | 47.86 | 1,013,722 | -1.60(-3.23%) |
Jan 21, 2020 | 48.80 | 50.05 | 48.56 | 49.46 | 681,413 | +0.66(+1.36%) |
Jan 17, 2020 | 48.76 | 49.35 | 48.43 | 48.80 | 497,124 | +0.35(+0.72%) |
Jan 16, 2020 | 47.69 | 49.40 | 47.64 | 48.45 | 549,372 | +1.20(+2.53%) |
Jan 15, 2020 | 47.66 | 48.05 | 46.80 | 47.25 | 339,614 | -0.47(-0.98%) |
Jan 14, 2020 | 47.78 | 48.54 | 47.47 | 47.72 | 415,646 | +0.00(+0.00%) |
Jan 13, 2020 | 47.26 | 47.91 | 46.85 | 47.72 | 359,430 | +0.51(+1.07%) |
Jan 10, 2020 | 47.51 | 47.51 | 46.66 | 47.21 | 282,529 | -0.09(-0.19%) |
Jan 09, 2020 | 47.14 | 47.51 | 46.70 | 47.30 | 249,896 | +0.52(+1.10%) |
Jan 08, 2020 | 45.85 | 46.88 | 45.76 | 46.78 | 368,964 | +0.89(+1.93%) |
Jan 07, 2020 | 46.27 | 46.30 | 45.77 | 45.90 | 400,737 | -0.25(-0.55%) |
Jan 06, 2020 | 45.40 | 46.23 | 44.86 | 46.15 | 699,653 | +0.20(+0.44%) |
Jan 03, 2020 | 45.92 | 46.19 | 45.24 | 45.94 | 562,284 | -0.56(-1.21%) |