Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.91 | 32.19 | 29.15 | 29.74 | 986,835 | -0.44(-1.47%) |
Mar 30, 2020 | 29.83 | 30.77 | 28.02 | 30.18 | 858,396 | +0.01(+0.03%) |
Mar 27, 2020 | 30.84 | 31.20 | 28.80 | 30.17 | 1,023,763 | -1.94(-6.05%) |
Mar 26, 2020 | 32.07 | 34.99 | 31.03 | 32.12 | 1,657,636 | +0.84(+2.69%) |
Mar 25, 2020 | 29.12 | 34.63 | 27.22 | 31.28 | 3,221,722 | +4.07(+14.95%) |
Mar 24, 2020 | 25.98 | 27.31 | 25.40 | 27.21 | 1,929,288 | +3.59(+15.18%) |
Mar 23, 2020 | 23.99 | 25.19 | 22.57 | 23.62 | 2,407,625 | -0.48(-2.00%) |
Mar 20, 2020 | 21.42 | 25.52 | 20.46 | 24.10 | 3,357,377 | +3.73(+18.30%) |
Mar 19, 2020 | 19.45 | 22.01 | 17.12 | 20.38 | 3,696,072 | -0.27(-1.33%) |
Mar 18, 2020 | 23.24 | 23.61 | 13.68 | 20.65 | 3,962,760 | -4.80(-18.87%) |
Mar 17, 2020 | 29.35 | 29.65 | 25.01 | 25.45 | 2,156,085 | -3.52(-12.15%) |
Mar 16, 2020 | 32.09 | 33.41 | 28.06 | 28.97 | 1,533,297 | -7.89(-21.40%) |
Mar 13, 2020 | 36.30 | 37.22 | 34.46 | 36.86 | 2,407,465 | +2.87(+8.44%) |
Mar 12, 2020 | 33.52 | 35.11 | 30.87 | 33.99 | 2,055,040 | -3.44(-9.20%) |
Mar 11, 2020 | 41.36 | 41.46 | 37.35 | 37.44 | 2,187,804 | -5.18(-12.15%) |
Mar 10, 2020 | 42.76 | 43.00 | 39.54 | 42.62 | 1,940,163 | +1.41(+3.43%) |
Mar 09, 2020 | 40.26 | 42.28 | 39.65 | 41.20 | 1,615,236 | -4.39(-9.63%) |
Mar 06, 2020 | 44.60 | 46.36 | 44.32 | 45.59 | 1,684,218 | -0.28(-0.61%) |
Mar 05, 2020 | 47.16 | 47.47 | 45.24 | 45.87 | 2,306,197 | -3.14(-6.40%) |
Mar 04, 2020 | 48.14 | 49.02 | 46.74 | 49.01 | 1,763,099 | +1.70(+3.60%) |
Mar 03, 2020 | 49.65 | 49.71 | 46.79 | 47.31 | 1,968,344 | -2.27(-4.59%) |
Mar 02, 2020 | 47.60 | 49.59 | 46.34 | 49.58 | 1,904,209 | +1.88(+3.95%) |
Feb 28, 2020 | 46.25 | 48.03 | 46.08 | 47.70 | 1,764,862 | +0.24(+0.51%) |
Feb 27, 2020 | 47.27 | 50.10 | 46.31 | 47.46 | 2,959,655 | -1.32(-2.71%) |
Feb 26, 2020 | 50.46 | 50.47 | 47.66 | 48.78 | 2,130,404 | -1.22(-2.43%) |
Feb 25, 2020 | 53.52 | 53.71 | 49.82 | 49.99 | 2,602,906 | -2.59(-4.93%) |
Feb 24, 2020 | 53.21 | 53.78 | 52.53 | 52.59 | 1,371,267 | -2.71(-4.89%) |
Feb 21, 2020 | 54.98 | 55.48 | 54.09 | 55.29 | 724,615 | -0.05(-0.08%) |
Feb 20, 2020 | 55.84 | 56.36 | 54.89 | 55.34 | 811,181 | -0.80(-1.42%) |
Feb 19, 2020 | 54.98 | 56.46 | 54.87 | 56.14 | 925,940 | +1.38(+2.51%) |
Feb 18, 2020 | 55.11 | 55.78 | 54.39 | 54.76 | 811,351 | -0.41(-0.75%) |
Feb 14, 2020 | 55.16 | 55.98 | 54.65 | 55.17 | 1,027,215 | -0.16(-0.29%) |
Feb 13, 2020 | 55.58 | 56.39 | 53.92 | 55.33 | 1,134,717 | -0.71(-1.27%) |
Feb 12, 2020 | 56.00 | 56.54 | 55.51 | 56.04 | 1,111,992 | +0.50(+0.89%) |
Feb 11, 2020 | 55.44 | 56.13 | 55.15 | 55.55 | 515,163 | +0.64(+1.16%) |
Feb 10, 2020 | 54.79 | 55.15 | 54.35 | 54.91 | 940,663 | -0.17(-0.31%) |
Feb 07, 2020 | 55.27 | 55.41 | 54.85 | 55.08 | 350,558 | -0.62(-1.11%) |
Feb 06, 2020 | 57.22 | 57.25 | 55.65 | 55.70 | 412,775 | -1.36(-2.38%) |
Feb 05, 2020 | 56.65 | 57.20 | 56.14 | 57.05 | 552,072 | +1.09(+1.94%) |
Feb 04, 2020 | 55.36 | 56.25 | 55.15 | 55.97 | 514,303 | +1.53(+2.80%) |
Feb 03, 2020 | 53.65 | 54.78 | 53.65 | 54.44 | 673,174 | +0.92(+1.71%) |
Jan 31, 2020 | 55.24 | 55.28 | 53.43 | 53.52 | 751,105 | -1.92(-3.46%) |
Jan 30, 2020 | 54.41 | 55.53 | 54.24 | 55.44 | 437,521 | +0.36(+0.65%) |
Jan 29, 2020 | 54.69 | 55.62 | 54.55 | 55.09 | 560,693 | +0.53(+0.98%) |
Jan 28, 2020 | 53.85 | 54.71 | 53.58 | 54.55 | 500,710 | +1.29(+2.43%) |
Jan 27, 2020 | 53.61 | 53.80 | 52.68 | 53.26 | 572,828 | -1.60(-2.92%) |
Jan 24, 2020 | 55.66 | 55.72 | 54.40 | 54.86 | 852,470 | -0.75(-1.35%) |
Jan 23, 2020 | 55.86 | 56.09 | 54.89 | 55.61 | 889,307 | -0.74(-1.31%) |
Jan 22, 2020 | 56.73 | 57.20 | 56.12 | 56.35 | 486,328 | -0.18(-0.31%) |
Jan 21, 2020 | 56.86 | 57.21 | 56.13 | 56.53 | 1,473,193 | -0.87(-1.52%) |
Jan 17, 2020 | 57.17 | 57.60 | 56.86 | 57.40 | 708,914 | +0.43(+0.76%) |
Jan 16, 2020 | 56.75 | 57.02 | 56.14 | 56.97 | 1,211,742 | +0.51(+0.90%) |
Jan 15, 2020 | 56.15 | 56.73 | 56.15 | 56.46 | 604,578 | +0.35(+0.62%) |
Jan 14, 2020 | 56.17 | 56.19 | 55.71 | 56.12 | 422,668 | -0.09(-0.17%) |
Jan 13, 2020 | 56.07 | 56.29 | 55.71 | 56.21 | 386,458 | +0.36(+0.64%) |
Jan 10, 2020 | 56.78 | 56.78 | 55.65 | 55.85 | 453,739 | -0.78(-1.37%) |
Jan 09, 2020 | 57.14 | 57.26 | 56.39 | 56.63 | 737,821 | -0.01(-0.02%) |
Jan 08, 2020 | 56.59 | 57.12 | 55.97 | 56.64 | 2,042,225 | +0.01(+0.02%) |
Jan 07, 2020 | 57.54 | 57.62 | 56.57 | 56.63 | 435,375 | -0.91(-1.58%) |
Jan 06, 2020 | 57.46 | 57.85 | 56.93 | 57.54 | 593,305 | -0.39(-0.68%) |
Jan 03, 2020 | 57.74 | 58.08 | 57.47 | 57.93 | 627,202 | -0.65(-1.10%) |