Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.61 | 31.81 | 30.54 | 31.55 | 124,893 | -0.21(-0.65%) |
Mar 30, 2020 | 30.84 | 32.29 | 30.48 | 31.75 | 81,859 | +1.14(+3.72%) |
Mar 27, 2020 | 32.29 | 34.41 | 30.54 | 30.61 | 92,287 | -2.67(-8.03%) |
Mar 26, 2020 | 30.41 | 33.29 | 30.06 | 33.29 | 97,322 | +3.23(+10.75%) |
Mar 25, 2020 | 29.68 | 31.03 | 28.45 | 30.06 | 185,684 | +0.45(+1.52%) |
Mar 24, 2020 | 28.58 | 30.06 | 28.16 | 29.61 | 84,201 | +2.37(+8.70%) |
Mar 23, 2020 | 27.64 | 28.17 | 25.88 | 27.24 | 101,898 | -0.18(-0.65%) |
Mar 20, 2020 | 26.83 | 30.66 | 26.73 | 27.42 | 201,070 | +0.39(+1.46%) |
Mar 19, 2020 | 26.20 | 29.27 | 26.20 | 27.02 | 100,662 | +0.69(+2.62%) |
Mar 18, 2020 | 28.32 | 30.15 | 26.33 | 26.33 | 78,995 | -3.73(-12.41%) |
Mar 17, 2020 | 28.09 | 30.69 | 27.05 | 30.07 | 125,928 | +1.82(+6.45%) |
Mar 16, 2020 | 30.82 | 35.11 | 28.03 | 28.24 | 96,994 | -4.93(-14.85%) |
Mar 13, 2020 | 33.26 | 34.51 | 31.60 | 33.17 | 108,448 | +1.44(+4.52%) |
Mar 12, 2020 | 32.29 | 34.17 | 31.43 | 31.73 | 122,080 | -2.44(-7.14%) |
Mar 11, 2020 | 34.83 | 35.08 | 33.09 | 34.17 | 84,487 | -1.48(-4.15%) |
Mar 10, 2020 | 34.57 | 36.47 | 33.32 | 35.65 | 128,818 | +1.85(+5.47%) |
Mar 09, 2020 | 36.78 | 36.86 | 33.65 | 33.81 | 77,192 | -4.75(-12.31%) |
Mar 06, 2020 | 38.43 | 39.39 | 38.08 | 38.55 | 69,549 | -0.99(-2.50%) |
Mar 05, 2020 | 41.44 | 41.77 | 38.67 | 39.54 | 53,223 | -2.68(-6.35%) |
Mar 04, 2020 | 42.27 | 42.34 | 40.79 | 42.22 | 34,951 | +0.52(+1.25%) |
Mar 03, 2020 | 42.75 | 43.44 | 41.24 | 41.70 | 43,215 | -1.21(-2.82%) |
Mar 02, 2020 | 42.11 | 43.00 | 41.24 | 42.91 | 63,007 | +1.03(+2.46%) |
Feb 28, 2020 | 40.84 | 42.34 | 39.93 | 41.88 | 83,068 | -0.16(-0.38%) |
Feb 27, 2020 | 43.98 | 44.70 | 42.02 | 42.04 | 61,218 | -2.63(-5.89%) |
Feb 26, 2020 | 44.98 | 45.49 | 44.13 | 44.67 | 40,798 | -0.14(-0.32%) |
Feb 25, 2020 | 45.62 | 46.06 | 44.49 | 44.82 | 37,222 | -0.75(-1.64%) |
Feb 24, 2020 | 46.24 | 46.44 | 45.47 | 45.57 | 24,485 | -1.63(-3.46%) |
Feb 21, 2020 | 47.08 | 47.57 | 46.43 | 47.20 | 29,931 | +0.24(+0.51%) |
Feb 20, 2020 | 47.42 | 47.73 | 46.75 | 46.96 | 30,258 | -0.51(-1.07%) |
Feb 19, 2020 | 47.69 | 47.96 | 47.30 | 47.47 | 29,785 | -0.05(-0.11%) |
Feb 18, 2020 | 47.61 | 48.38 | 47.31 | 47.52 | 16,770 | -0.07(-0.15%) |
Feb 14, 2020 | 47.63 | 47.88 | 47.15 | 47.59 | 12,555 | -0.07(-0.15%) |
Feb 13, 2020 | 47.32 | 47.72 | 47.22 | 47.66 | 65,610 | +0.16(+0.34%) |
Feb 12, 2020 | 47.72 | 47.80 | 47.26 | 47.50 | 41,840 | -0.04(-0.07%) |
Feb 11, 2020 | 47.88 | 48.11 | 47.35 | 47.54 | 38,301 | -0.22(-0.47%) |
Feb 10, 2020 | 47.43 | 48.10 | 47.16 | 47.76 | 24,440 | +0.20(+0.41%) |
Feb 07, 2020 | 47.88 | 48.51 | 47.42 | 47.56 | 23,205 | -0.67(-1.39%) |
Feb 06, 2020 | 48.32 | 48.42 | 47.31 | 48.23 | 58,739 | +0.04(+0.07%) |
Feb 05, 2020 | 48.21 | 48.29 | 47.63 | 48.20 | 25,479 | +0.45(+0.95%) |
Feb 04, 2020 | 48.43 | 48.51 | 47.54 | 47.74 | 25,176 | -0.43(-0.89%) |
Feb 03, 2020 | 48.60 | 49.07 | 47.39 | 48.17 | 62,979 | -0.02(-0.04%) |
Jan 31, 2020 | 49.27 | 49.27 | 46.47 | 48.19 | 117,147 | -1.20(-2.44%) |
Jan 30, 2020 | 49.68 | 50.58 | 48.78 | 49.39 | 33,538 | -0.43(-0.86%) |
Jan 29, 2020 | 50.56 | 50.87 | 49.46 | 49.82 | 51,174 | -0.88(-1.74%) |
Jan 28, 2020 | 50.73 | 51.10 | 50.58 | 50.70 | 18,029 | +0.12(+0.25%) |
Jan 27, 2020 | 50.31 | 51.23 | 50.14 | 50.58 | 41,707 | -0.36(-0.70%) |
Jan 24, 2020 | 51.38 | 51.68 | 50.76 | 50.94 | 34,639 | -0.58(-1.13%) |
Jan 23, 2020 | 51.56 | 51.68 | 51.10 | 51.52 | 25,205 | -0.19(-0.36%) |
Jan 22, 2020 | 51.48 | 51.74 | 51.17 | 51.70 | 40,475 | +0.42(+0.82%) |
Jan 21, 2020 | 51.36 | 51.55 | 51.11 | 51.28 | 37,147 | -0.29(-0.55%) |
Jan 17, 2020 | 51.11 | 51.62 | 50.59 | 51.57 | 56,499 | +0.79(+1.56%) |
Jan 16, 2020 | 50.00 | 50.92 | 50.00 | 50.77 | 56,076 | +1.13(+2.28%) |
Jan 15, 2020 | 49.95 | 50.19 | 49.38 | 49.64 | 29,826 | -0.34(-0.68%) |
Jan 14, 2020 | 50.38 | 50.55 | 49.75 | 49.98 | 47,941 | -0.46(-0.92%) |
Jan 13, 2020 | 49.90 | 50.73 | 49.63 | 50.44 | 47,835 | +0.56(+1.13%) |
Jan 10, 2020 | 50.28 | 50.67 | 49.70 | 49.88 | 44,841 | -0.50(-0.99%) |
Jan 09, 2020 | 50.72 | 51.02 | 50.13 | 50.38 | 43,643 | -0.25(-0.49%) |
Jan 08, 2020 | 50.61 | 51.10 | 50.23 | 50.63 | 41,870 | -0.39(-0.77%) |
Jan 07, 2020 | 51.16 | 51.52 | 50.40 | 51.02 | 44,102 | -0.37(-0.73%) |
Jan 06, 2020 | 50.69 | 51.47 | 50.45 | 51.40 | 49,785 | +0.24(+0.47%) |
Jan 03, 2020 | 50.57 | 51.50 | 49.81 | 51.16 | 51,791 | +0.06(+0.12%) |