Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.53 | 40.06 | 36.14 | 37.59 | 490,817 | -1.22(-3.14%) |
Mar 30, 2020 | 38.62 | 39.42 | 36.84 | 38.81 | 318,304 | +0.28(+0.73%) |
Mar 27, 2020 | 37.89 | 40.08 | 36.21 | 38.53 | 350,662 | -1.36(-3.40%) |
Mar 26, 2020 | 35.08 | 40.26 | 34.29 | 39.88 | 505,724 | +5.30(+15.32%) |
Mar 25, 2020 | 36.33 | 36.82 | 33.96 | 34.58 | 738,015 | -1.60(-4.41%) |
Mar 24, 2020 | 33.29 | 36.21 | 33.29 | 36.18 | 932,063 | +3.89(+12.06%) |
Mar 23, 2020 | 35.69 | 35.90 | 30.92 | 32.29 | 995,422 | -3.80(-10.54%) |
Mar 20, 2020 | 35.26 | 39.42 | 35.26 | 36.09 | 1,046,077 | +1.17(+3.34%) |
Mar 19, 2020 | 29.42 | 35.67 | 28.70 | 34.92 | 663,536 | +5.41(+18.33%) |
Mar 18, 2020 | 36.07 | 36.54 | 27.74 | 29.51 | 881,580 | -8.88(-23.13%) |
Mar 17, 2020 | 41.71 | 41.96 | 37.71 | 38.40 | 704,752 | -2.58(-6.28%) |
Mar 16, 2020 | 42.02 | 46.76 | 40.94 | 40.97 | 838,128 | -6.03(-12.83%) |
Mar 13, 2020 | 49.33 | 49.38 | 44.73 | 47.00 | 907,114 | +0.08(+0.17%) |
Mar 12, 2020 | 46.59 | 48.79 | 44.90 | 46.92 | 817,988 | -3.07(-6.15%) |
Mar 11, 2020 | 53.46 | 54.19 | 49.68 | 50.00 | 857,060 | -4.86(-8.86%) |
Mar 10, 2020 | 53.07 | 54.94 | 51.53 | 54.86 | 728,882 | +3.61(+7.05%) |
Mar 09, 2020 | 50.02 | 52.26 | 49.52 | 51.24 | 594,114 | -2.52(-4.68%) |
Mar 06, 2020 | 51.44 | 54.02 | 51.23 | 53.76 | 543,727 | +0.32(+0.60%) |
Mar 05, 2020 | 54.84 | 55.08 | 52.54 | 53.44 | 408,014 | -2.64(-4.72%) |
Mar 04, 2020 | 54.10 | 56.24 | 52.96 | 56.08 | 406,060 | +2.85(+5.36%) |
Mar 03, 2020 | 54.29 | 55.50 | 52.72 | 53.23 | 684,940 | -1.24(-2.27%) |
Mar 02, 2020 | 52.56 | 54.48 | 52.45 | 54.47 | 523,169 | +1.71(+3.24%) |
Feb 28, 2020 | 49.47 | 52.90 | 49.42 | 52.76 | 866,938 | +1.36(+2.64%) |
Feb 27, 2020 | 51.61 | 53.24 | 51.16 | 51.40 | 462,000 | -1.70(-3.20%) |
Feb 26, 2020 | 56.45 | 56.71 | 53.04 | 53.10 | 441,716 | -2.81(-5.03%) |
Feb 25, 2020 | 58.68 | 58.68 | 55.70 | 55.91 | 426,400 | -2.71(-4.63%) |
Feb 24, 2020 | 57.49 | 59.09 | 57.21 | 58.63 | 522,539 | -0.86(-1.44%) |
Feb 21, 2020 | 61.05 | 61.05 | 59.03 | 59.49 | 465,680 | -1.94(-3.15%) |
Feb 20, 2020 | 61.38 | 62.09 | 59.77 | 61.42 | 743,477 | -0.46(-0.74%) |
Feb 19, 2020 | 59.01 | 62.69 | 58.77 | 61.88 | 968,682 | +3.45(+5.91%) |
Feb 18, 2020 | 60.70 | 60.72 | 57.41 | 58.43 | 1,365,788 | -2.46(-4.03%) |
Feb 14, 2020 | 55.13 | 61.46 | 54.64 | 60.88 | 2,014,007 | +10.14(+19.98%) |
Feb 13, 2020 | 51.05 | 52.62 | 50.42 | 50.74 | 1,067,780 | -0.21(-0.41%) |
Feb 12, 2020 | 52.85 | 52.99 | 50.86 | 50.95 | 1,443,719 | -3.17(-5.86%) |
Feb 11, 2020 | 55.47 | 55.74 | 53.98 | 54.13 | 412,274 | -1.13(-2.04%) |
Feb 10, 2020 | 56.09 | 56.44 | 55.00 | 55.26 | 466,061 | -1.74(-3.05%) |
Feb 07, 2020 | 57.86 | 57.86 | 56.80 | 56.99 | 219,615 | -0.92(-1.59%) |
Feb 06, 2020 | 59.29 | 59.56 | 57.75 | 57.91 | 202,545 | -1.42(-2.39%) |
Feb 05, 2020 | 59.38 | 59.78 | 58.56 | 59.33 | 191,117 | +0.58(+0.99%) |
Feb 04, 2020 | 58.47 | 59.65 | 57.95 | 58.75 | 411,990 | +1.15(+1.99%) |
Feb 03, 2020 | 57.33 | 58.76 | 56.91 | 57.60 | 406,481 | +0.65(+1.14%) |
Jan 31, 2020 | 57.19 | 57.56 | 56.67 | 56.95 | 370,600 | -0.37(-0.64%) |
Jan 30, 2020 | 55.40 | 57.42 | 55.40 | 57.32 | 236,804 | +1.43(+2.55%) |
Jan 29, 2020 | 55.36 | 56.45 | 55.23 | 55.89 | 336,756 | +0.65(+1.17%) |
Jan 28, 2020 | 55.07 | 55.47 | 54.48 | 55.25 | 277,137 | +0.30(+0.55%) |
Jan 27, 2020 | 55.29 | 55.96 | 54.93 | 54.95 | 203,513 | -1.27(-2.25%) |
Jan 24, 2020 | 56.98 | 57.02 | 55.93 | 56.21 | 255,482 | -0.68(-1.19%) |
Jan 23, 2020 | 57.35 | 57.44 | 56.56 | 56.89 | 213,088 | -0.67(-1.16%) |
Jan 22, 2020 | 57.73 | 58.25 | 57.54 | 57.56 | 230,340 | +0.25(+0.44%) |
Jan 21, 2020 | 58.52 | 58.71 | 57.13 | 57.31 | 266,997 | -1.42(-2.41%) |
Jan 17, 2020 | 58.31 | 59.16 | 58.06 | 58.73 | 243,360 | +0.79(+1.36%) |
Jan 16, 2020 | 57.46 | 58.37 | 57.46 | 57.94 | 300,440 | +0.67(+1.17%) |
Jan 15, 2020 | 56.05 | 57.35 | 56.05 | 57.27 | 239,349 | +0.91(+1.61%) |
Jan 14, 2020 | 56.14 | 56.71 | 55.90 | 56.36 | 158,494 | +0.24(+0.43%) |
Jan 13, 2020 | 55.97 | 56.73 | 55.97 | 56.12 | 198,451 | +0.27(+0.48%) |
Jan 10, 2020 | 55.89 | 56.24 | 55.02 | 55.85 | 213,503 | +0.04(+0.07%) |
Jan 09, 2020 | 55.81 | 56.35 | 55.65 | 55.81 | 189,262 | +0.27(+0.49%) |
Jan 08, 2020 | 55.94 | 56.15 | 55.19 | 55.54 | 289,160 | -0.49(-0.87%) |
Jan 07, 2020 | 56.52 | 56.87 | 56.01 | 56.03 | 169,323 | -0.74(-1.30%) |
Jan 06, 2020 | 55.94 | 56.86 | 55.50 | 56.77 | 232,657 | +0.41(+0.73%) |
Jan 03, 2020 | 56.15 | 56.92 | 55.84 | 56.36 | 265,702 | -0.70(-1.22%) |