Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.20 | 29.23 | 27.67 | 28.40 | 234,055 | +0.15(+0.53%) |
Mar 30, 2020 | 27.18 | 28.70 | 26.63 | 28.25 | 224,971 | +1.14(+4.21%) |
Mar 27, 2020 | 29.07 | 29.21 | 26.58 | 27.11 | 437,000 | -3.93(-12.66%) |
Mar 26, 2020 | 28.89 | 31.30 | 28.89 | 31.04 | 183,159 | +2.50(+8.76%) |
Mar 25, 2020 | 29.65 | 30.39 | 28.26 | 28.54 | 313,069 | -1.03(-3.48%) |
Mar 24, 2020 | 28.96 | 30.79 | 27.22 | 29.57 | 214,185 | +1.78(+6.41%) |
Mar 23, 2020 | 27.51 | 28.36 | 25.96 | 27.79 | 416,295 | +0.48(+1.76%) |
Mar 20, 2020 | 23.81 | 27.37 | 23.81 | 27.31 | 464,700 | +2.24(+8.93%) |
Mar 19, 2020 | 20.78 | 26.09 | 19.48 | 25.07 | 306,369 | +4.24(+20.36%) |
Mar 18, 2020 | 25.61 | 26.09 | 20.02 | 20.83 | 316,057 | -6.57(-23.98%) |
Mar 17, 2020 | 28.06 | 29.27 | 26.91 | 27.40 | 403,027 | -0.06(-0.22%) |
Mar 16, 2020 | 28.73 | 30.25 | 27.20 | 27.46 | 318,095 | -4.02(-12.77%) |
Mar 13, 2020 | 32.88 | 33.30 | 30.24 | 31.48 | 329,100 | +0.48(+1.55%) |
Mar 12, 2020 | 35.50 | 35.50 | 30.98 | 31.00 | 217,208 | -6.76(-17.90%) |
Mar 11, 2020 | 40.25 | 40.57 | 37.51 | 37.76 | 299,720 | -3.57(-8.64%) |
Mar 10, 2020 | 41.57 | 41.58 | 39.92 | 41.33 | 172,423 | +0.73(+1.80%) |
Mar 09, 2020 | 41.41 | 42.16 | 39.93 | 40.60 | 247,891 | -3.30(-7.52%) |
Mar 06, 2020 | 43.16 | 44.17 | 42.42 | 43.90 | 223,300 | -0.53(-1.19%) |
Mar 05, 2020 | 44.62 | 45.58 | 43.68 | 44.43 | 328,241 | -1.26(-2.76%) |
Mar 04, 2020 | 45.60 | 46.41 | 44.64 | 45.69 | 203,209 | +0.87(+1.94%) |
Mar 03, 2020 | 44.60 | 45.92 | 44.12 | 44.82 | 459,920 | +0.20(+0.45%) |
Mar 02, 2020 | 43.97 | 44.82 | 42.90 | 44.62 | 147,004 | +0.51(+1.16%) |
Feb 28, 2020 | 42.75 | 44.11 | 42.53 | 44.11 | 189,900 | +0.05(+0.11%) |
Feb 27, 2020 | 44.90 | 45.81 | 43.78 | 44.06 | 155,489 | -1.82(-3.97%) |
Feb 26, 2020 | 46.72 | 47.30 | 45.62 | 45.88 | 164,928 | -0.64(-1.38%) |
Feb 25, 2020 | 47.95 | 47.99 | 46.30 | 46.52 | 160,526 | -1.22(-2.56%) |
Feb 24, 2020 | 46.54 | 48.23 | 46.54 | 47.74 | 140,304 | -0.95(-1.95%) |
Feb 21, 2020 | 49.60 | 49.86 | 48.29 | 48.69 | 122,400 | -0.91(-1.83%) |
Feb 20, 2020 | 49.41 | 49.91 | 48.65 | 49.60 | 147,486 | -0.06(-0.12%) |
Feb 19, 2020 | 49.47 | 49.66 | 49.05 | 49.66 | 223,211 | +0.44(+0.89%) |
Feb 18, 2020 | 48.64 | 49.67 | 48.60 | 49.22 | 115,662 | +0.27(+0.55%) |
Feb 14, 2020 | 48.93 | 49.45 | 48.20 | 48.95 | 181,400 | +0.13(+0.27%) |
Feb 13, 2020 | 48.63 | 49.42 | 48.41 | 48.82 | 162,638 | +0.06(+0.12%) |
Feb 12, 2020 | 49.91 | 49.93 | 48.65 | 48.76 | 205,495 | -0.95(-1.91%) |
Feb 11, 2020 | 49.21 | 50.18 | 49.01 | 49.71 | 168,435 | +0.83(+1.70%) |
Feb 10, 2020 | 49.55 | 50.24 | 48.25 | 48.88 | 205,993 | -0.70(-1.41%) |
Feb 07, 2020 | 52.56 | 52.81 | 48.01 | 49.58 | 768,900 | +4.03(+8.85%) |
Feb 06, 2020 | 45.77 | 45.82 | 45.20 | 45.55 | 249,637 | +0.05(+0.11%) |
Feb 05, 2020 | 45.12 | 45.70 | 44.31 | 45.50 | 188,830 | +0.73(+1.63%) |
Feb 04, 2020 | 43.23 | 44.95 | 42.97 | 44.77 | 369,569 | +2.14(+5.02%) |
Feb 03, 2020 | 42.03 | 42.63 | 41.97 | 42.63 | 583,694 | +0.99(+2.38%) |
Jan 31, 2020 | 42.60 | 42.66 | 41.54 | 41.64 | 173,800 | -1.00(-2.35%) |
Jan 30, 2020 | 42.48 | 43.06 | 41.89 | 42.64 | 105,323 | -0.09(-0.21%) |
Jan 29, 2020 | 42.46 | 42.90 | 41.95 | 42.73 | 120,397 | +0.43(+1.02%) |
Jan 28, 2020 | 41.81 | 42.55 | 41.80 | 42.30 | 90,248 | +0.61(+1.46%) |
Jan 27, 2020 | 41.62 | 42.29 | 41.46 | 41.69 | 107,077 | -0.74(-1.74%) |
Jan 24, 2020 | 44.06 | 44.06 | 42.20 | 42.43 | 139,400 | -1.37(-3.13%) |
Jan 23, 2020 | 43.61 | 43.83 | 43.16 | 43.80 | 150,060 | +0.27(+0.62%) |
Jan 22, 2020 | 43.58 | 44.11 | 43.30 | 43.53 | 93,227 | -0.01(-0.02%) |
Jan 21, 2020 | 43.44 | 43.87 | 43.02 | 43.54 | 124,430 | +0.00(+0.00%) |
Jan 17, 2020 | 43.00 | 43.87 | 42.53 | 43.54 | 126,700 | +0.82(+1.92%) |
Jan 16, 2020 | 42.42 | 42.78 | 42.06 | 42.72 | 146,050 | +0.68(+1.62%) |
Jan 15, 2020 | 41.78 | 42.66 | 41.73 | 42.04 | 168,217 | +0.43(+1.03%) |
Jan 14, 2020 | 42.32 | 42.51 | 41.51 | 41.61 | 198,519 | -0.58(-1.37%) |
Jan 13, 2020 | 41.92 | 42.70 | 41.84 | 42.19 | 209,576 | +0.27(+0.64%) |
Jan 10, 2020 | 41.41 | 41.93 | 41.03 | 41.92 | 276,000 | +0.67(+1.62%) |
Jan 09, 2020 | 41.95 | 42.30 | 41.02 | 41.25 | 278,620 | -0.31(-0.75%) |
Jan 08, 2020 | 41.65 | 42.15 | 40.87 | 41.56 | 363,132 | -0.03(-0.07%) |
Jan 07, 2020 | 41.44 | 42.15 | 41.06 | 41.59 | 427,271 | +0.03(+0.07%) |
Jan 06, 2020 | 45.11 | 45.18 | 38.93 | 41.56 | 1,204,999 | -3.93(-8.64%) |
Jan 03, 2020 | 45.46 | 45.76 | 45.09 | 45.49 | 142,700 | -0.47(-1.02%) |