Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.56 | 45.18 | 42.56 | 44.50 | 170,577 | +1.68(+3.92%) |
Mar 30, 2020 | 41.68 | 43.82 | 41.64 | 42.82 | 96,033 | +1.20(+2.88%) |
Mar 27, 2020 | 41.86 | 43.35 | 41.13 | 41.62 | 92,900 | -1.81(-4.17%) |
Mar 26, 2020 | 43.49 | 44.48 | 42.21 | 43.43 | 154,443 | +0.36(+0.84%) |
Mar 25, 2020 | 42.93 | 45.49 | 42.09 | 43.07 | 193,077 | +0.33(+0.77%) |
Mar 24, 2020 | 39.14 | 42.88 | 38.34 | 42.74 | 176,517 | +5.16(+13.73%) |
Mar 23, 2020 | 36.70 | 38.24 | 35.15 | 37.58 | 125,392 | +1.30(+3.58%) |
Mar 20, 2020 | 39.02 | 39.03 | 35.39 | 36.28 | 293,300 | -2.63(-6.76%) |
Mar 19, 2020 | 37.89 | 40.32 | 36.85 | 38.91 | 179,342 | +0.91(+2.39%) |
Mar 18, 2020 | 40.12 | 44.13 | 37.39 | 38.00 | 184,179 | -4.76(-11.13%) |
Mar 17, 2020 | 42.53 | 43.26 | 39.97 | 42.76 | 219,909 | +0.33(+0.78%) |
Mar 16, 2020 | 41.12 | 44.77 | 39.91 | 42.43 | 190,090 | -4.89(-10.33%) |
Mar 13, 2020 | 45.63 | 47.32 | 42.38 | 47.32 | 142,100 | +3.44(+7.84%) |
Mar 12, 2020 | 46.83 | 47.05 | 43.63 | 43.88 | 135,832 | -5.74(-11.57%) |
Mar 11, 2020 | 52.57 | 52.88 | 48.86 | 49.62 | 95,384 | -3.92(-7.32%) |
Mar 10, 2020 | 52.39 | 54.16 | 51.49 | 53.54 | 126,090 | +2.59(+5.08%) |
Mar 09, 2020 | 53.41 | 53.57 | 49.50 | 50.95 | 195,005 | -5.62(-9.93%) |
Mar 06, 2020 | 55.56 | 57.73 | 55.56 | 56.57 | 99,400 | -0.57(-1.00%) |
Mar 05, 2020 | 56.10 | 57.62 | 56.10 | 57.14 | 104,571 | -0.46(-0.80%) |
Mar 04, 2020 | 57.74 | 57.87 | 55.67 | 57.60 | 85,777 | +0.93(+1.64%) |
Mar 03, 2020 | 57.51 | 58.64 | 55.48 | 56.67 | 130,494 | -1.16(-2.01%) |
Mar 02, 2020 | 57.84 | 58.19 | 56.24 | 57.83 | 122,209 | +0.59(+1.03%) |
Feb 28, 2020 | 56.02 | 57.54 | 54.65 | 57.24 | 268,900 | +1.05(+1.87%) |
Feb 27, 2020 | 56.31 | 57.94 | 56.18 | 56.19 | 142,815 | -1.97(-3.39%) |
Feb 26, 2020 | 58.33 | 60.07 | 57.70 | 58.16 | 144,717 | +0.38(+0.66%) |
Feb 25, 2020 | 59.81 | 60.30 | 57.03 | 57.78 | 270,521 | -2.01(-3.36%) |
Feb 24, 2020 | 58.94 | 60.43 | 58.46 | 59.79 | 314,891 | -2.05(-3.32%) |
Feb 21, 2020 | 63.85 | 64.99 | 61.48 | 61.84 | 289,600 | -0.16(-0.26%) |
Feb 20, 2020 | 57.25 | 64.37 | 57.15 | 62.00 | 491,082 | +8.25(+15.35%) |
Feb 19, 2020 | 54.37 | 54.86 | 53.53 | 53.75 | 84,796 | -0.63(-1.16%) |
Feb 18, 2020 | 54.38 | 55.20 | 53.87 | 54.38 | 110,459 | -0.41(-0.75%) |
Feb 14, 2020 | 56.55 | 56.74 | 54.66 | 54.79 | 89,500 | -1.61(-2.85%) |
Feb 13, 2020 | 55.91 | 57.35 | 55.50 | 56.40 | 77,316 | +0.06(+0.11%) |
Feb 12, 2020 | 55.99 | 56.67 | 55.73 | 56.34 | 75,991 | +0.91(+1.64%) |
Feb 11, 2020 | 54.98 | 55.76 | 54.72 | 55.43 | 39,898 | +1.03(+1.89%) |
Feb 10, 2020 | 54.24 | 54.44 | 54.01 | 54.40 | 40,311 | -0.03(-0.06%) |
Feb 07, 2020 | 55.82 | 56.37 | 54.03 | 54.43 | 51,300 | -1.78(-3.17%) |
Feb 06, 2020 | 56.58 | 56.87 | 55.81 | 56.21 | 70,361 | +0.10(+0.18%) |
Feb 05, 2020 | 55.13 | 56.33 | 54.52 | 56.11 | 77,191 | +1.68(+3.09%) |
Feb 04, 2020 | 54.17 | 55.82 | 53.90 | 54.43 | 62,454 | +1.31(+2.47%) |
Feb 03, 2020 | 52.38 | 53.73 | 51.91 | 53.12 | 101,628 | +1.46(+2.83%) |
Jan 31, 2020 | 51.68 | 52.05 | 51.39 | 51.66 | 102,200 | -0.35(-0.67%) |
Jan 30, 2020 | 50.90 | 52.17 | 50.42 | 52.01 | 81,056 | +0.79(+1.54%) |
Jan 29, 2020 | 52.02 | 52.02 | 50.98 | 51.22 | 42,038 | -0.57(-1.10%) |
Jan 28, 2020 | 52.25 | 52.39 | 51.60 | 51.79 | 38,009 | -0.03(-0.06%) |
Jan 27, 2020 | 51.99 | 52.41 | 51.67 | 51.82 | 36,483 | -1.26(-2.37%) |
Jan 24, 2020 | 54.04 | 54.04 | 52.74 | 53.08 | 44,100 | -0.62(-1.15%) |
Jan 23, 2020 | 54.36 | 54.39 | 53.36 | 53.70 | 94,760 | -0.78(-1.43%) |
Jan 22, 2020 | 54.68 | 55.23 | 54.28 | 54.48 | 54,180 | +0.18(+0.33%) |
Jan 21, 2020 | 55.22 | 55.22 | 54.03 | 54.30 | 51,763 | -1.10(-1.99%) |
Jan 17, 2020 | 56.21 | 56.21 | 55.33 | 55.40 | 55,900 | -0.45(-0.81%) |
Jan 16, 2020 | 55.00 | 55.95 | 54.72 | 55.85 | 46,238 | +1.14(+2.08%) |
Jan 15, 2020 | 53.93 | 54.73 | 53.93 | 54.71 | 76,243 | +0.55(+1.02%) |
Jan 14, 2020 | 54.33 | 54.55 | 53.68 | 54.16 | 64,899 | -0.15(-0.28%) |
Jan 13, 2020 | 53.94 | 54.34 | 53.66 | 54.31 | 79,725 | +0.40(+0.74%) |
Jan 10, 2020 | 54.49 | 54.86 | 53.48 | 53.91 | 58,600 | -0.51(-0.94%) |
Jan 09, 2020 | 53.49 | 55.12 | 53.49 | 54.42 | 115,995 | +1.10(+2.06%) |
Jan 08, 2020 | 51.65 | 53.80 | 51.52 | 53.32 | 90,585 | +1.70(+3.29%) |
Jan 07, 2020 | 51.71 | 52.04 | 51.39 | 51.62 | 40,374 | -0.22(-0.42%) |
Jan 06, 2020 | 51.57 | 52.23 | 51.32 | 51.84 | 60,630 | -0.28(-0.54%) |
Jan 03, 2020 | 51.17 | 52.49 | 51.12 | 52.12 | 127,200 | +0.25(+0.48%) |