Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.50 | 53.36 | 51.09 | 51.72 | 10,776 | -0.53(-1.01%) |
Mar 30, 2020 | 50.72 | 52.50 | 50.72 | 52.25 | 15,459 | +1.41(+2.76%) |
Mar 27, 2020 | 50.66 | 51.49 | 50.00 | 50.84 | 13,200 | -2.22(-4.17%) |
Mar 26, 2020 | 49.38 | 53.73 | 49.38 | 53.06 | 13,337 | +0.61(+1.16%) |
Mar 25, 2020 | 52.78 | 55.65 | 49.42 | 52.45 | 21,598 | +2.29(+4.57%) |
Mar 24, 2020 | 51.30 | 53.03 | 46.15 | 50.16 | 18,334 | +4.95(+10.95%) |
Mar 23, 2020 | 44.00 | 46.77 | 44.00 | 45.21 | 23,613 | -2.12(-4.48%) |
Mar 20, 2020 | 46.10 | 50.42 | 43.14 | 47.33 | 28,400 | -0.20(-0.43%) |
Mar 19, 2020 | 46.80 | 48.67 | 42.88 | 47.53 | 28,647 | +4.54(+10.57%) |
Mar 18, 2020 | 40.81 | 48.24 | 40.81 | 42.99 | 26,846 | -0.57(-1.31%) |
Mar 17, 2020 | 45.12 | 45.26 | 41.85 | 43.56 | 26,410 | +2.14(+5.17%) |
Mar 16, 2020 | 42.14 | 44.21 | 41.42 | 41.42 | 21,145 | -4.57(-9.94%) |
Mar 13, 2020 | 43.32 | 46.05 | 43.32 | 45.99 | 31,300 | +3.68(+8.70%) |
Mar 12, 2020 | 43.20 | 44.97 | 40.57 | 42.31 | 47,650 | -6.06(-12.53%) |
Mar 11, 2020 | 48.60 | 50.39 | 48.16 | 48.37 | 19,970 | -2.90(-5.66%) |
Mar 10, 2020 | 49.16 | 51.27 | 48.80 | 51.27 | 26,966 | +2.15(+4.37%) |
Mar 09, 2020 | 48.25 | 50.33 | 46.25 | 49.12 | 16,628 | -3.41(-6.49%) |
Mar 06, 2020 | 52.31 | 52.53 | 51.96 | 52.53 | 16,900 | -0.57(-1.07%) |
Mar 05, 2020 | 54.53 | 54.53 | 52.84 | 53.10 | 20,617 | -1.86(-3.38%) |
Mar 04, 2020 | 54.08 | 54.96 | 53.98 | 54.96 | 29,557 | +0.76(+1.40%) |
Mar 03, 2020 | 54.51 | 55.04 | 53.59 | 54.20 | 25,933 | -1.28(-2.31%) |
Mar 02, 2020 | 52.77 | 55.50 | 52.70 | 55.48 | 59,850 | +2.66(+5.04%) |
Feb 28, 2020 | 51.87 | 52.92 | 51.67 | 52.82 | 18,500 | -1.66(-3.05%) |
Feb 27, 2020 | 54.55 | 55.57 | 54.44 | 54.48 | 16,227 | -1.58(-2.82%) |
Feb 26, 2020 | 56.76 | 56.97 | 55.93 | 56.06 | 12,309 | +0.50(+0.90%) |
Feb 25, 2020 | 55.77 | 56.33 | 55.25 | 55.56 | 23,714 | -0.44(-0.79%) |
Feb 24, 2020 | 56.70 | 57.38 | 55.69 | 56.00 | 24,510 | -3.01(-5.10%) |
Feb 21, 2020 | 59.03 | 59.03 | 58.69 | 59.01 | 9,600 | -1.24(-2.06%) |
Feb 20, 2020 | 60.20 | 60.54 | 59.72 | 60.25 | 10,300 | -0.26(-0.43%) |
Feb 19, 2020 | 60.01 | 60.81 | 60.01 | 60.51 | 6,250 | +0.90(+1.51%) |
Feb 18, 2020 | 59.70 | 59.91 | 59.23 | 59.61 | 3,488 | -1.48(-2.42%) |
Feb 14, 2020 | 60.67 | 61.09 | 60.55 | 61.09 | 3,600 | +0.21(+0.34%) |
Feb 13, 2020 | 60.77 | 61.15 | 60.65 | 60.88 | 10,491 | -1.59(-2.55%) |
Feb 12, 2020 | 62.11 | 62.60 | 62.02 | 62.48 | 32,023 | +1.12(+1.83%) |
Feb 11, 2020 | 61.15 | 62.03 | 61.15 | 61.35 | 12,763 | +0.23(+0.38%) |
Feb 10, 2020 | 60.80 | 61.42 | 60.65 | 61.12 | 25,422 | -1.27(-2.03%) |
Feb 07, 2020 | 62.00 | 63.11 | 62.00 | 62.38 | 5,500 | +0.09(+0.14%) |
Feb 06, 2020 | 61.90 | 62.30 | 61.85 | 62.30 | 11,410 | +0.57(+0.92%) |
Feb 05, 2020 | 61.50 | 62.01 | 61.50 | 61.73 | 10,379 | -0.19(-0.31%) |
Feb 04, 2020 | 61.98 | 61.98 | 61.70 | 61.92 | 8,185 | +2.75(+4.65%) |
Feb 03, 2020 | 59.85 | 59.99 | 59.03 | 59.17 | 12,842 | +1.78(+3.10%) |
Jan 31, 2020 | 57.39 | 57.72 | 57.34 | 57.39 | 9,700 | -1.25(-2.13%) |
Jan 30, 2020 | 58.09 | 58.64 | 57.69 | 58.64 | 3,667 | -0.36(-0.61%) |
Jan 29, 2020 | 57.60 | 59.90 | 56.21 | 59.00 | 10,803 | +1.57(+2.73%) |
Jan 28, 2020 | 58.04 | 58.04 | 57.15 | 57.43 | 8,365 | +1.08(+1.92%) |
Jan 27, 2020 | 56.74 | 56.74 | 56.35 | 56.35 | 4,570 | -2.79(-4.72%) |
Jan 24, 2020 | 59.21 | 59.46 | 59.12 | 59.14 | 3,200 | -0.66(-1.10%) |
Jan 23, 2020 | 59.33 | 59.87 | 59.31 | 59.80 | 17,899 | +0.02(+0.03%) |
Jan 22, 2020 | 58.72 | 60.64 | 58.72 | 59.78 | 23,948 | +1.67(+2.87%) |
Jan 21, 2020 | 58.52 | 59.28 | 57.58 | 58.11 | 4,389 | -0.44(-0.75%) |
Jan 17, 2020 | 58.96 | 59.27 | 58.35 | 58.55 | 4,400 | +0.60(+1.04%) |
Jan 16, 2020 | 59.20 | 59.20 | 57.94 | 57.95 | 4,961 | -0.45(-0.76%) |
Jan 15, 2020 | 58.67 | 58.80 | 58.39 | 58.39 | 10,750 | -0.91(-1.53%) |
Jan 14, 2020 | 59.05 | 59.39 | 59.05 | 59.30 | 7,008 | -0.16(-0.27%) |
Jan 13, 2020 | 58.76 | 59.50 | 58.76 | 59.46 | 5,146 | +0.25(+0.42%) |
Jan 10, 2020 | 59.23 | 59.24 | 58.84 | 59.21 | 6,900 | +0.24(+0.41%) |
Jan 09, 2020 | 58.47 | 59.06 | 58.47 | 58.97 | 6,928 | +0.33(+0.56%) |
Jan 08, 2020 | 57.84 | 58.65 | 57.84 | 58.64 | 6,523 | +0.42(+0.72%) |
Jan 07, 2020 | 57.99 | 58.40 | 57.82 | 58.22 | 14,819 | -0.23(-0.39%) |
Jan 06, 2020 | 57.69 | 58.80 | 57.69 | 58.45 | 3,696 | +0.05(+0.09%) |
Jan 03, 2020 | 57.98 | 58.60 | 57.89 | 58.40 | 9,600 | -0.74(-1.25%) |