Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.25 | 29.50 | 27.22 | 28.98 | 744,612 | +1.47(+5.34%) |
Mar 30, 2020 | 27.34 | 27.75 | 24.80 | 27.51 | 559,405 | -0.24(-0.86%) |
Mar 27, 2020 | 28.00 | 28.07 | 24.54 | 27.75 | 718,400 | -1.72(-5.84%) |
Mar 26, 2020 | 25.61 | 30.68 | 25.61 | 29.47 | 1,110,074 | +4.46(+17.83%) |
Mar 25, 2020 | 23.91 | 25.70 | 21.43 | 25.01 | 977,109 | +1.89(+8.17%) |
Mar 24, 2020 | 18.44 | 24.30 | 18.14 | 23.12 | 1,574,934 | +5.99(+34.97%) |
Mar 23, 2020 | 16.54 | 17.34 | 15.00 | 17.13 | 912,138 | +0.49(+2.94%) |
Mar 20, 2020 | 16.99 | 19.85 | 16.48 | 16.64 | 1,333,400 | +0.17(+1.03%) |
Mar 19, 2020 | 16.46 | 19.31 | 15.75 | 16.47 | 1,309,715 | -0.11(-0.66%) |
Mar 18, 2020 | 23.53 | 24.64 | 16.36 | 16.58 | 1,230,400 | -8.74(-34.52%) |
Mar 17, 2020 | 23.95 | 26.44 | 22.80 | 25.32 | 1,425,529 | +1.74(+7.38%) |
Mar 16, 2020 | 22.01 | 24.53 | 21.37 | 23.58 | 1,286,727 | -0.46(-1.91%) |
Mar 13, 2020 | 27.12 | 28.17 | 23.46 | 24.04 | 1,491,400 | -1.20(-4.75%) |
Mar 12, 2020 | 28.47 | 28.99 | 25.04 | 25.24 | 1,549,927 | -6.50(-20.48%) |
Mar 11, 2020 | 32.50 | 33.24 | 30.60 | 31.74 | 1,618,374 | -1.55(-4.66%) |
Mar 10, 2020 | 36.26 | 38.76 | 32.77 | 33.29 | 1,517,066 | -1.42(-4.09%) |
Mar 09, 2020 | 43.56 | 44.30 | 34.42 | 34.71 | 1,259,715 | -15.73(-31.19%) |
Mar 06, 2020 | 52.98 | 54.09 | 50.30 | 50.44 | 569,800 | -4.64(-8.42%) |
Mar 05, 2020 | 55.21 | 56.41 | 54.29 | 55.08 | 429,190 | -2.04(-3.57%) |
Mar 04, 2020 | 55.44 | 57.18 | 54.00 | 57.12 | 373,343 | +2.84(+5.23%) |
Mar 03, 2020 | 56.83 | 58.57 | 53.04 | 54.28 | 470,052 | -2.56(-4.50%) |
Mar 02, 2020 | 57.29 | 57.59 | 54.76 | 56.84 | 466,862 | -0.08(-0.14%) |
Feb 28, 2020 | 54.70 | 57.33 | 54.62 | 56.92 | 576,900 | +0.09(+0.16%) |
Feb 27, 2020 | 55.30 | 57.76 | 53.21 | 56.83 | 844,427 | -0.09(-0.16%) |
Feb 26, 2020 | 62.89 | 63.42 | 56.84 | 56.92 | 738,436 | -5.42(-8.69%) |
Feb 25, 2020 | 66.98 | 67.16 | 61.28 | 62.34 | 537,642 | -4.53(-6.77%) |
Feb 24, 2020 | 66.00 | 67.60 | 65.67 | 66.87 | 433,246 | -1.36(-1.99%) |
Feb 21, 2020 | 67.13 | 69.30 | 66.35 | 68.23 | 383,600 | +0.84(+1.25%) |
Feb 20, 2020 | 68.23 | 69.45 | 66.93 | 67.39 | 501,777 | -1.04(-1.52%) |
Feb 19, 2020 | 72.12 | 72.12 | 68.35 | 68.43 | 561,630 | -2.88(-4.04%) |
Feb 18, 2020 | 73.34 | 73.78 | 70.44 | 71.31 | 742,945 | -2.25(-3.06%) |
Feb 14, 2020 | 69.84 | 74.33 | 68.03 | 73.56 | 1,311,500 | +4.13(+5.95%) |
Feb 13, 2020 | 65.00 | 70.71 | 64.61 | 69.43 | 1,122,086 | +3.77(+5.74%) |
Feb 12, 2020 | 64.83 | 66.87 | 63.73 | 65.66 | 357,065 | +1.55(+2.42%) |
Feb 11, 2020 | 62.22 | 64.28 | 61.99 | 64.11 | 519,740 | +2.49(+4.04%) |
Feb 10, 2020 | 63.08 | 63.65 | 61.39 | 61.62 | 726,228 | -1.77(-2.79%) |
Feb 07, 2020 | 65.51 | 65.80 | 62.76 | 63.39 | 325,300 | -2.79(-4.22%) |
Feb 06, 2020 | 68.43 | 68.43 | 66.00 | 66.18 | 229,287 | -2.04(-2.99%) |
Feb 05, 2020 | 67.14 | 68.56 | 66.60 | 68.22 | 375,321 | +2.25(+3.41%) |
Feb 04, 2020 | 65.14 | 66.22 | 64.18 | 65.97 | 291,841 | +2.24(+3.51%) |
Feb 03, 2020 | 64.44 | 65.50 | 63.48 | 63.73 | 409,683 | -0.25(-0.39%) |
Jan 31, 2020 | 65.10 | 65.95 | 63.56 | 63.98 | 279,500 | -1.63(-2.48%) |
Jan 30, 2020 | 64.86 | 65.73 | 63.97 | 65.61 | 258,068 | +0.07(+0.11%) |
Jan 29, 2020 | 65.73 | 66.45 | 65.41 | 65.54 | 175,436 | +0.12(+0.18%) |
Jan 28, 2020 | 65.18 | 65.78 | 64.60 | 65.42 | 275,386 | +0.92(+1.43%) |
Jan 27, 2020 | 64.37 | 65.27 | 64.02 | 64.50 | 287,444 | -1.74(-2.63%) |
Jan 24, 2020 | 69.60 | 69.60 | 65.92 | 66.24 | 372,800 | -3.03(-4.37%) |
Jan 23, 2020 | 69.51 | 69.62 | 68.23 | 69.27 | 255,357 | -0.61(-0.87%) |
Jan 22, 2020 | 69.89 | 70.11 | 68.71 | 69.88 | 223,121 | +0.43(+0.62%) |
Jan 21, 2020 | 69.68 | 70.88 | 69.21 | 69.45 | 432,165 | -0.54(-0.77%) |
Jan 17, 2020 | 71.90 | 72.01 | 69.60 | 69.99 | 372,100 | -1.82(-2.53%) |
Jan 16, 2020 | 70.78 | 72.69 | 70.43 | 71.81 | 630,347 | +1.70(+2.42%) |
Jan 15, 2020 | 68.91 | 70.17 | 68.46 | 70.11 | 289,353 | +0.94(+1.36%) |
Jan 14, 2020 | 68.93 | 70.32 | 68.66 | 69.17 | 328,059 | -0.06(-0.09%) |
Jan 13, 2020 | 68.57 | 69.80 | 67.50 | 69.23 | 376,724 | +0.81(+1.18%) |
Jan 10, 2020 | 69.98 | 69.98 | 68.14 | 68.42 | 366,500 | -1.12(-1.61%) |
Jan 09, 2020 | 69.34 | 69.79 | 68.81 | 69.54 | 281,499 | +0.45(+0.65%) |
Jan 08, 2020 | 68.55 | 69.95 | 68.13 | 69.09 | 425,895 | +0.74(+1.08%) |
Jan 07, 2020 | 67.32 | 68.94 | 67.24 | 68.35 | 379,026 | +1.40(+2.09%) |
Jan 06, 2020 | 66.96 | 67.18 | 65.06 | 66.95 | 465,996 | -0.45(-0.67%) |
Jan 03, 2020 | 68.26 | 68.70 | 65.93 | 67.40 | 451,500 | -1.40(-2.03%) |