Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.06 | 49.63 | 45.93 | 47.78 | 386,924 | -1.65(-3.33%) |
Mar 30, 2020 | 49.45 | 50.98 | 48.26 | 49.42 | 304,080 | -0.02(-0.04%) |
Mar 27, 2020 | 52.15 | 52.94 | 48.42 | 49.44 | 320,416 | -4.96(-9.11%) |
Mar 26, 2020 | 46.09 | 55.78 | 44.82 | 54.40 | 375,636 | +8.77(+19.22%) |
Mar 25, 2020 | 43.75 | 48.09 | 41.42 | 45.63 | 391,878 | +2.19(+5.04%) |
Mar 24, 2020 | 40.72 | 43.89 | 38.10 | 43.44 | 322,355 | +5.40(+14.19%) |
Mar 23, 2020 | 34.82 | 38.84 | 34.27 | 38.04 | 456,149 | +2.58(+7.28%) |
Mar 20, 2020 | 38.69 | 41.79 | 33.92 | 35.46 | 494,580 | -2.07(-5.51%) |
Mar 19, 2020 | 34.80 | 38.83 | 32.93 | 37.53 | 408,992 | +2.50(+7.14%) |
Mar 18, 2020 | 41.74 | 42.99 | 32.89 | 35.03 | 419,231 | -10.17(-22.50%) |
Mar 17, 2020 | 40.48 | 45.33 | 38.63 | 45.19 | 552,650 | +5.17(+12.92%) |
Mar 16, 2020 | 40.03 | 43.26 | 39.45 | 40.02 | 537,421 | -5.54(-12.15%) |
Mar 13, 2020 | 45.60 | 46.45 | 40.70 | 45.56 | 529,088 | +2.60(+6.05%) |
Mar 12, 2020 | 46.84 | 47.86 | 42.88 | 42.96 | 320,371 | -8.07(-15.81%) |
Mar 11, 2020 | 52.93 | 54.07 | 50.45 | 51.03 | 202,011 | -3.81(-6.95%) |
Mar 10, 2020 | 55.74 | 55.84 | 52.34 | 54.84 | 270,219 | +1.13(+2.11%) |
Mar 09, 2020 | 57.66 | 60.86 | 53.42 | 53.71 | 327,745 | -6.84(-11.29%) |
Mar 06, 2020 | 58.72 | 60.89 | 58.41 | 60.55 | 496,711 | -0.31(-0.50%) |
Mar 05, 2020 | 60.59 | 62.10 | 59.87 | 60.85 | 310,847 | -1.28(-2.06%) |
Mar 04, 2020 | 59.52 | 62.25 | 58.95 | 62.13 | 269,988 | +3.39(+5.77%) |
Mar 03, 2020 | 58.91 | 60.66 | 57.65 | 58.74 | 544,400 | -0.32(-0.53%) |
Mar 02, 2020 | 58.85 | 59.28 | 56.96 | 59.06 | 292,115 | +0.46(+0.78%) |
Feb 28, 2020 | 56.22 | 59.84 | 56.21 | 58.60 | 387,402 | -0.53(-0.89%) |
Feb 27, 2020 | 57.54 | 60.23 | 56.97 | 59.13 | 488,986 | -0.75(-1.25%) |
Feb 26, 2020 | 60.00 | 61.21 | 59.46 | 59.88 | 219,907 | +0.25(+0.41%) |
Feb 25, 2020 | 62.61 | 62.84 | 59.08 | 59.63 | 349,487 | -2.41(-3.89%) |
Feb 24, 2020 | 63.06 | 63.98 | 61.57 | 62.04 | 264,626 | -3.73(-5.68%) |
Feb 21, 2020 | 67.83 | 67.90 | 65.61 | 65.78 | 200,653 | -2.59(-3.79%) |
Feb 20, 2020 | 69.49 | 70.28 | 67.58 | 68.37 | 284,896 | -1.67(-2.39%) |
Feb 19, 2020 | 72.04 | 72.94 | 69.24 | 70.04 | 372,225 | -0.90(-1.26%) |
Feb 18, 2020 | 75.81 | 75.81 | 70.37 | 70.94 | 439,905 | -4.79(-6.32%) |
Feb 14, 2020 | 76.86 | 77.33 | 74.83 | 75.73 | 269,162 | -1.06(-1.39%) |
Feb 13, 2020 | 75.04 | 77.06 | 74.61 | 76.79 | 331,087 | +1.42(+1.88%) |
Feb 12, 2020 | 74.51 | 75.72 | 74.00 | 75.37 | 342,558 | +1.57(+2.12%) |
Feb 11, 2020 | 71.47 | 74.04 | 71.03 | 73.81 | 266,129 | +3.02(+4.27%) |
Feb 10, 2020 | 69.49 | 70.87 | 69.18 | 70.78 | 498,227 | +0.81(+1.15%) |
Feb 07, 2020 | 71.40 | 71.40 | 69.36 | 69.97 | 237,597 | -2.10(-2.91%) |
Feb 06, 2020 | 72.60 | 72.74 | 71.62 | 72.07 | 167,124 | -0.54(-0.75%) |
Feb 05, 2020 | 72.96 | 72.99 | 71.37 | 72.62 | 162,212 | +0.79(+1.10%) |
Feb 04, 2020 | 71.43 | 72.48 | 70.74 | 71.83 | 216,822 | +1.80(+2.57%) |
Feb 03, 2020 | 69.31 | 71.06 | 69.31 | 70.02 | 224,088 | +1.11(+1.62%) |
Jan 31, 2020 | 71.46 | 71.49 | 68.66 | 68.91 | 204,408 | -3.00(-4.17%) |
Jan 30, 2020 | 71.69 | 72.91 | 70.43 | 71.91 | 205,647 | +0.36(+0.51%) |
Jan 29, 2020 | 72.32 | 73.09 | 71.27 | 71.54 | 268,683 | -0.57(-0.79%) |
Jan 28, 2020 | 71.27 | 72.69 | 70.05 | 72.11 | 296,862 | +1.55(+2.19%) |
Jan 27, 2020 | 71.71 | 71.87 | 70.07 | 70.57 | 287,824 | -3.59(-4.84%) |
Jan 24, 2020 | 75.87 | 75.98 | 73.54 | 74.15 | 217,603 | -1.16(-1.54%) |
Jan 23, 2020 | 74.55 | 75.36 | 73.91 | 75.31 | 305,169 | +1.18(+1.59%) |
Jan 22, 2020 | 75.39 | 76.72 | 73.91 | 74.13 | 205,082 | -0.86(-1.14%) |
Jan 21, 2020 | 73.09 | 75.08 | 72.91 | 74.99 | 399,418 | +2.07(+2.84%) |
Jan 17, 2020 | 73.80 | 73.80 | 71.95 | 72.92 | 197,811 | -0.18(-0.24%) |
Jan 16, 2020 | 72.79 | 73.94 | 72.74 | 73.10 | 226,226 | +1.09(+1.52%) |
Jan 15, 2020 | 72.10 | 73.53 | 71.67 | 72.00 | 417,944 | -0.20(-0.27%) |
Jan 14, 2020 | 70.84 | 74.00 | 70.25 | 72.20 | 493,469 | +1.66(+2.35%) |
Jan 13, 2020 | 69.93 | 70.61 | 69.46 | 70.55 | 218,486 | +0.84(+1.20%) |
Jan 10, 2020 | 70.69 | 71.02 | 69.41 | 69.71 | 139,249 | -0.74(-1.05%) |
Jan 09, 2020 | 70.37 | 70.84 | 70.04 | 70.45 | 224,933 | +0.65(+0.93%) |
Jan 08, 2020 | 70.04 | 70.52 | 69.75 | 69.80 | 234,573 | -0.31(-0.44%) |
Jan 07, 2020 | 68.64 | 70.57 | 68.19 | 70.10 | 281,436 | +1.42(+2.07%) |
Jan 06, 2020 | 69.51 | 69.51 | 68.56 | 68.68 | 212,184 | -1.81(-2.57%) |
Jan 03, 2020 | 69.21 | 71.18 | 69.18 | 70.50 | 278,195 | -0.17(-0.24%) |