Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.10 | 49.68 | 45.97 | 47.82 | 386,598 | -1.65(-3.33%) |
Mar 30, 2020 | 49.49 | 51.02 | 48.30 | 49.46 | 303,823 | -0.02(-0.04%) |
Mar 27, 2020 | 52.19 | 52.98 | 48.46 | 49.48 | 320,146 | -4.96(-9.11%) |
Mar 26, 2020 | 46.13 | 55.82 | 44.85 | 54.44 | 375,319 | +8.78(+19.22%) |
Mar 25, 2020 | 43.78 | 48.13 | 41.46 | 45.67 | 391,548 | +2.19(+5.04%) |
Mar 24, 2020 | 40.76 | 43.93 | 38.13 | 43.48 | 322,083 | +5.40(+14.19%) |
Mar 23, 2020 | 34.85 | 38.87 | 34.30 | 38.07 | 455,765 | +2.58(+7.28%) |
Mar 20, 2020 | 38.72 | 41.82 | 33.95 | 35.49 | 494,163 | -2.07(-5.51%) |
Mar 19, 2020 | 34.83 | 38.86 | 32.96 | 37.56 | 408,647 | +2.50(+7.15%) |
Mar 18, 2020 | 41.77 | 43.02 | 32.92 | 35.06 | 418,877 | -10.18(-22.50%) |
Mar 17, 2020 | 40.51 | 45.37 | 38.67 | 45.23 | 552,184 | +5.18(+12.92%) |
Mar 16, 2020 | 40.07 | 43.30 | 39.48 | 40.06 | 536,969 | -5.54(-12.15%) |
Mar 13, 2020 | 45.64 | 46.49 | 40.74 | 45.60 | 528,642 | +2.60(+6.06%) |
Mar 12, 2020 | 46.88 | 47.90 | 42.92 | 42.99 | 320,101 | -8.08(-15.81%) |
Mar 11, 2020 | 52.97 | 54.12 | 50.49 | 51.07 | 201,841 | -3.82(-6.95%) |
Mar 10, 2020 | 55.78 | 55.88 | 52.38 | 54.89 | 269,991 | +1.13(+2.11%) |
Mar 09, 2020 | 57.71 | 60.91 | 53.46 | 53.75 | 327,469 | -6.84(-11.29%) |
Mar 06, 2020 | 58.77 | 60.94 | 58.46 | 60.60 | 496,293 | -0.31(-0.50%) |
Mar 05, 2020 | 60.65 | 62.15 | 59.92 | 60.90 | 310,585 | -1.28(-2.06%) |
Mar 04, 2020 | 59.57 | 62.30 | 59.00 | 62.18 | 269,760 | +3.39(+5.77%) |
Mar 03, 2020 | 58.96 | 60.71 | 57.70 | 58.79 | 543,941 | -0.32(-0.53%) |
Mar 02, 2020 | 58.90 | 59.33 | 57.00 | 59.11 | 291,869 | +0.46(+0.78%) |
Feb 28, 2020 | 56.27 | 59.89 | 56.25 | 58.65 | 387,076 | -0.53(-0.89%) |
Feb 27, 2020 | 57.59 | 60.28 | 57.02 | 59.18 | 488,574 | -0.75(-1.25%) |
Feb 26, 2020 | 60.05 | 61.26 | 59.51 | 59.93 | 219,721 | +0.25(+0.41%) |
Feb 25, 2020 | 62.67 | 62.89 | 59.13 | 59.68 | 349,193 | -2.42(-3.89%) |
Feb 24, 2020 | 63.11 | 64.04 | 61.62 | 62.10 | 264,403 | -3.74(-5.68%) |
Feb 21, 2020 | 67.88 | 67.95 | 65.67 | 65.83 | 200,484 | -2.59(-3.79%) |
Feb 20, 2020 | 69.55 | 70.34 | 67.64 | 68.43 | 284,656 | -1.68(-2.39%) |
Feb 19, 2020 | 72.10 | 73.00 | 69.30 | 70.10 | 371,911 | -0.90(-1.26%) |
Feb 18, 2020 | 75.87 | 75.87 | 70.43 | 71.00 | 439,534 | -4.79(-6.32%) |
Feb 14, 2020 | 76.93 | 77.40 | 74.90 | 75.79 | 268,935 | -1.06(-1.39%) |
Feb 13, 2020 | 75.10 | 77.12 | 74.67 | 76.86 | 330,808 | +1.42(+1.88%) |
Feb 12, 2020 | 74.57 | 75.78 | 74.07 | 75.44 | 342,269 | +1.57(+2.12%) |
Feb 11, 2020 | 71.53 | 74.10 | 71.09 | 73.87 | 265,905 | +3.03(+4.27%) |
Feb 10, 2020 | 69.55 | 70.93 | 69.23 | 70.84 | 497,808 | +0.81(+1.15%) |
Feb 07, 2020 | 71.46 | 71.46 | 69.42 | 70.03 | 237,397 | -2.10(-2.91%) |
Feb 06, 2020 | 72.66 | 72.80 | 71.68 | 72.13 | 166,983 | -0.54(-0.75%) |
Feb 05, 2020 | 73.02 | 73.05 | 71.43 | 72.68 | 162,076 | +0.79(+1.10%) |
Feb 04, 2020 | 71.49 | 72.54 | 70.80 | 71.89 | 216,639 | +1.80(+2.57%) |
Feb 03, 2020 | 69.37 | 71.12 | 69.37 | 70.08 | 223,899 | +1.11(+1.62%) |
Jan 31, 2020 | 71.52 | 71.55 | 68.72 | 68.97 | 204,236 | -3.00(-4.17%) |
Jan 30, 2020 | 71.75 | 72.97 | 70.49 | 71.97 | 205,473 | +0.36(+0.51%) |
Jan 29, 2020 | 72.38 | 73.15 | 71.33 | 71.60 | 268,456 | -0.57(-0.79%) |
Jan 28, 2020 | 71.33 | 72.76 | 70.11 | 72.17 | 296,612 | +1.55(+2.19%) |
Jan 27, 2020 | 71.77 | 71.93 | 70.13 | 70.63 | 287,582 | -3.59(-4.84%) |
Jan 24, 2020 | 75.93 | 76.04 | 73.60 | 74.21 | 217,419 | -1.16(-1.54%) |
Jan 23, 2020 | 74.61 | 75.43 | 73.97 | 75.38 | 304,911 | +1.18(+1.59%) |
Jan 22, 2020 | 75.46 | 76.79 | 73.97 | 74.19 | 204,910 | -0.86(-1.14%) |
Jan 21, 2020 | 73.15 | 75.14 | 72.97 | 75.05 | 399,081 | +2.07(+2.84%) |
Jan 17, 2020 | 73.86 | 73.86 | 72.02 | 72.98 | 197,645 | -0.18(-0.24%) |
Jan 16, 2020 | 72.85 | 74.00 | 72.80 | 73.16 | 226,035 | +1.09(+1.52%) |
Jan 15, 2020 | 72.16 | 73.59 | 71.73 | 72.06 | 417,592 | -0.20(-0.27%) |
Jan 14, 2020 | 70.90 | 74.07 | 70.31 | 72.26 | 493,054 | +1.66(+2.35%) |
Jan 13, 2020 | 69.98 | 70.66 | 69.52 | 70.61 | 218,302 | +0.84(+1.20%) |
Jan 10, 2020 | 70.75 | 71.08 | 69.47 | 69.77 | 139,132 | -0.74(-1.05%) |
Jan 09, 2020 | 70.43 | 70.90 | 70.10 | 70.51 | 224,743 | +0.65(+0.93%) |
Jan 08, 2020 | 70.10 | 70.58 | 69.81 | 69.86 | 234,376 | -0.31(-0.44%) |
Jan 07, 2020 | 68.70 | 70.63 | 68.25 | 70.16 | 281,199 | +1.42(+2.07%) |
Jan 06, 2020 | 69.57 | 69.57 | 68.62 | 68.74 | 212,005 | -1.81(-2.57%) |
Jan 03, 2020 | 69.26 | 71.24 | 69.23 | 70.56 | 277,960 | -0.17(-0.24%) |