Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 52.00 | 52.00 | 48.80 | 49.75 | 18,556 | +2.25(+4.74%) |
Mar 30, 2020 | 45.42 | 47.50 | 45.42 | 47.50 | 27,695 | -0.50(-1.04%) |
Mar 27, 2020 | 46.27 | 49.94 | 46.27 | 48.00 | 15,200 | -0.50(-1.03%) |
Mar 26, 2020 | 46.71 | 48.69 | 46.36 | 48.50 | 20,472 | +2.72(+5.94%) |
Mar 25, 2020 | 45.44 | 48.25 | 43.92 | 45.78 | 20,363 | -0.22(-0.48%) |
Mar 24, 2020 | 48.21 | 48.21 | 45.70 | 46.00 | 23,962 | +0.17(+0.37%) |
Mar 23, 2020 | 43.79 | 48.00 | 43.79 | 45.83 | 23,488 | -4.34(-8.65%) |
Mar 20, 2020 | 50.10 | 55.60 | 49.34 | 50.17 | 24,100 | +3.31(+7.06%) |
Mar 19, 2020 | 48.30 | 48.30 | 45.72 | 46.86 | 35,092 | -1.58(-3.25%) |
Mar 18, 2020 | 49.99 | 49.99 | 47.77 | 48.44 | 36,848 | -1.84(-3.65%) |
Mar 17, 2020 | 48.85 | 51.22 | 48.85 | 50.27 | 23,594 | +1.22(+2.49%) |
Mar 16, 2020 | 48.05 | 49.58 | 48.05 | 49.05 | 24,826 | -4.50(-8.40%) |
Mar 13, 2020 | 52.90 | 53.99 | 52.15 | 53.55 | 31,200 | +5.74(+12.01%) |
Mar 12, 2020 | 49.00 | 49.00 | 47.02 | 47.81 | 47,900 | -0.98(-2.01%) |
Mar 11, 2020 | 48.51 | 49.65 | 48.51 | 48.79 | 20,064 | +0.48(+0.99%) |
Mar 10, 2020 | 48.05 | 49.22 | 48.05 | 48.31 | 34,546 | -1.71(-3.42%) |
Mar 09, 2020 | 49.36 | 50.11 | 48.55 | 50.02 | 31,761 | -1.91(-3.68%) |
Mar 06, 2020 | 51.30 | 53.39 | 51.30 | 51.93 | 24,300 | +0.89(+1.74%) |
Mar 05, 2020 | 52.10 | 52.48 | 51.04 | 51.04 | 17,073 | -1.13(-2.17%) |
Mar 04, 2020 | 52.98 | 52.98 | 52.12 | 52.17 | 14,929 | +0.05(+0.09%) |
Mar 03, 2020 | 52.01 | 52.66 | 52.01 | 52.12 | 61,897 | -1.23(-2.30%) |
Mar 02, 2020 | 51.90 | 54.90 | 51.90 | 53.35 | 17,424 | -1.05(-1.93%) |
Feb 28, 2020 | 53.80 | 54.65 | 53.80 | 54.40 | 16,200 | -1.53(-2.74%) |
Feb 27, 2020 | 55.75 | 56.43 | 55.20 | 55.93 | 14,036 | -0.77(-1.36%) |
Feb 26, 2020 | 55.30 | 56.95 | 55.30 | 56.70 | 59,528 | +0.05(+0.09%) |
Feb 25, 2020 | 56.20 | 57.36 | 56.20 | 56.65 | 20,644 | -0.30(-0.53%) |
Feb 24, 2020 | 56.89 | 57.23 | 55.95 | 56.95 | 12,735 | -0.88(-1.51%) |
Feb 21, 2020 | 57.79 | 58.00 | 57.79 | 57.83 | 5,700 | -0.19(-0.33%) |
Feb 20, 2020 | 57.60 | 58.13 | 57.60 | 58.02 | 7,764 | -0.18(-0.31%) |
Feb 19, 2020 | 58.96 | 58.96 | 57.70 | 58.20 | 9,831 | +0.17(+0.30%) |
Feb 18, 2020 | 58.13 | 58.41 | 58.02 | 58.02 | 9,860 | -0.54(-0.92%) |
Feb 14, 2020 | 57.75 | 58.61 | 57.75 | 58.56 | 10,900 | +0.28(+0.48%) |
Feb 13, 2020 | 57.75 | 58.67 | 57.59 | 58.28 | 16,125 | +0.20(+0.34%) |
Feb 12, 2020 | 58.02 | 58.43 | 58.02 | 58.08 | 6,091 | -0.42(-0.72%) |
Feb 11, 2020 | 59.20 | 59.20 | 57.80 | 58.50 | 5,418 | +0.31(+0.53%) |
Feb 10, 2020 | 57.25 | 59.20 | 57.25 | 58.19 | 9,021 | +0.69(+1.20%) |
Feb 07, 2020 | 57.81 | 58.24 | 57.30 | 57.50 | 23,000 | -0.91(-1.56%) |
Feb 06, 2020 | 58.62 | 58.70 | 58.30 | 58.41 | 9,249 | +0.11(+0.19%) |
Feb 05, 2020 | 59.08 | 59.08 | 58.05 | 58.30 | 10,702 | +1.05(+1.83%) |
Feb 04, 2020 | 57.40 | 57.54 | 57.25 | 57.25 | 11,702 | +0.98(+1.75%) |
Feb 03, 2020 | 56.50 | 56.50 | 56.02 | 56.27 | 8,458 | +1.09(+1.97%) |
Jan 31, 2020 | 56.45 | 56.45 | 55.00 | 55.18 | 8,900 | -0.81(-1.45%) |
Jan 30, 2020 | 55.60 | 56.10 | 55.58 | 55.99 | 5,710 | +0.42(+0.76%) |
Jan 29, 2020 | 56.03 | 56.03 | 55.50 | 55.57 | 6,746 | -0.03(-0.05%) |
Jan 28, 2020 | 54.96 | 55.60 | 54.96 | 55.60 | 8,731 | -0.21(-0.38%) |
Jan 27, 2020 | 54.50 | 56.06 | 54.09 | 55.81 | 10,913 | -0.49(-0.87%) |
Jan 24, 2020 | 57.02 | 57.21 | 56.30 | 56.30 | 14,700 | -0.16(-0.27%) |
Jan 23, 2020 | 56.50 | 56.50 | 55.90 | 56.45 | 12,291 | -0.84(-1.47%) |
Jan 22, 2020 | 56.70 | 58.27 | 56.70 | 57.30 | 14,122 | -0.39(-0.68%) |
Jan 21, 2020 | 58.34 | 58.34 | 57.23 | 57.69 | 57,045 | -0.14(-0.24%) |
Jan 17, 2020 | 57.34 | 57.95 | 57.33 | 57.83 | 43,300 | +0.58(+1.01%) |
Jan 16, 2020 | 58.29 | 58.29 | 56.40 | 57.25 | 70,772 | +0.00(+0.00%) |
Jan 15, 2020 | 58.08 | 58.08 | 57.14 | 57.25 | 191,116 | -0.62(-1.08%) |
Jan 14, 2020 | 57.50 | 58.00 | 57.50 | 57.88 | 8,309 | +1.84(+3.29%) |
Jan 13, 2020 | 56.52 | 56.52 | 55.72 | 56.03 | 18,346 | -0.36(-0.64%) |
Jan 10, 2020 | 54.42 | 57.45 | 54.42 | 56.39 | 17,600 | +0.27(+0.47%) |
Jan 09, 2020 | 55.90 | 56.64 | 55.14 | 56.12 | 11,225 | -0.70(-1.24%) |
Jan 08, 2020 | 57.17 | 57.17 | 56.50 | 56.83 | 13,190 | +0.52(+0.91%) |
Jan 07, 2020 | 57.40 | 57.40 | 55.73 | 56.31 | 6,955 | +0.03(+0.06%) |
Jan 06, 2020 | 57.08 | 57.08 | 55.90 | 56.28 | 18,211 | +0.02(+0.04%) |
Jan 03, 2020 | 56.90 | 56.90 | 55.84 | 56.26 | 19,700 | -0.38(-0.66%) |