Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.54 | 28.92 | 27.44 | 27.89 | 596,220 | +0.48(+1.76%) |
Mar 30, 2020 | 26.35 | 27.42 | 25.78 | 27.40 | 421,506 | +1.16(+4.40%) |
Mar 27, 2020 | 26.49 | 27.71 | 25.69 | 26.25 | 403,203 | -5.12(-16.33%) |
Mar 26, 2020 | 28.88 | 31.63 | 28.75 | 31.37 | 767,478 | +3.28(+11.66%) |
Mar 25, 2020 | 26.94 | 29.29 | 26.22 | 28.09 | 530,607 | +2.56(+10.01%) |
Mar 24, 2020 | 25.04 | 25.58 | 24.38 | 25.54 | 358,873 | +4.90(+23.73%) |
Mar 23, 2020 | 21.67 | 21.86 | 19.73 | 20.64 | 357,472 | -1.84(-8.19%) |
Mar 20, 2020 | 25.13 | 25.21 | 22.21 | 22.48 | 367,881 | +0.51(+2.33%) |
Mar 19, 2020 | 21.39 | 22.79 | 20.08 | 21.97 | 449,676 | +0.29(+1.33%) |
Mar 18, 2020 | 21.53 | 24.33 | 19.59 | 21.68 | 527,796 | -6.89(-24.12%) |
Mar 17, 2020 | 26.20 | 28.81 | 24.86 | 28.58 | 358,475 | +3.66(+14.67%) |
Mar 16, 2020 | 25.25 | 29.77 | 24.44 | 24.92 | 457,502 | -13.17(-34.58%) |
Mar 13, 2020 | 39.71 | 39.92 | 33.49 | 38.09 | 450,552 | +6.23(+19.56%) |
Mar 12, 2020 | 33.35 | 34.99 | 28.58 | 31.86 | 617,832 | -13.42(-29.64%) |
Mar 11, 2020 | 48.19 | 48.51 | 44.24 | 45.28 | 319,225 | -7.05(-13.47%) |
Mar 10, 2020 | 51.20 | 52.50 | 48.53 | 52.33 | 313,446 | +6.83(+15.00%) |
Mar 09, 2020 | 45.18 | 48.54 | 44.72 | 45.51 | 464,792 | -11.99(-20.85%) |
Mar 06, 2020 | 57.81 | 58.36 | 55.81 | 57.50 | 357,345 | -3.64(-5.95%) |
Mar 05, 2020 | 63.47 | 64.32 | 60.26 | 61.13 | 292,804 | -3.93(-6.05%) |
Mar 04, 2020 | 64.50 | 65.49 | 63.61 | 65.07 | 518,099 | +3.14(+5.08%) |
Mar 03, 2020 | 63.31 | 66.23 | 60.63 | 61.92 | 845,538 | -1.10(-1.74%) |
Mar 02, 2020 | 59.85 | 63.18 | 58.79 | 63.02 | 459,139 | +3.32(+5.56%) |
Feb 28, 2020 | 54.86 | 59.72 | 53.89 | 59.70 | 992,483 | -0.56(-0.93%) |
Feb 27, 2020 | 62.56 | 63.89 | 60.01 | 60.26 | 723,468 | -4.38(-6.78%) |
Feb 26, 2020 | 65.40 | 67.25 | 64.56 | 64.64 | 491,080 | +1.29(+2.04%) |
Feb 25, 2020 | 67.62 | 67.81 | 63.22 | 63.35 | 405,112 | -1.48(-2.28%) |
Feb 24, 2020 | 63.72 | 65.91 | 63.71 | 64.83 | 547,904 | -8.22(-11.26%) |
Feb 21, 2020 | 73.67 | 74.09 | 72.63 | 73.05 | 313,591 | -1.23(-1.65%) |
Feb 20, 2020 | 75.95 | 76.35 | 73.51 | 74.28 | 328,018 | -3.47(-4.46%) |
Feb 19, 2020 | 77.98 | 78.42 | 77.73 | 77.75 | 235,197 | +1.42(+1.86%) |
Feb 18, 2020 | 76.20 | 76.93 | 75.73 | 76.32 | 187,896 | -1.38(-1.77%) |
Feb 14, 2020 | 79.02 | 79.22 | 76.95 | 77.70 | 160,397 | -0.05(-0.06%) |
Feb 13, 2020 | 78.29 | 79.13 | 77.61 | 77.75 | 276,745 | -3.30(-4.07%) |
Feb 12, 2020 | 79.93 | 81.22 | 79.48 | 81.05 | 346,229 | +3.26(+4.19%) |
Feb 11, 2020 | 77.74 | 78.97 | 77.30 | 77.79 | 340,522 | +3.00(+4.02%) |
Feb 10, 2020 | 73.70 | 74.97 | 73.70 | 74.79 | 135,744 | +1.15(+1.57%) |
Feb 07, 2020 | 74.41 | 74.58 | 73.06 | 73.63 | 191,788 | -3.25(-4.22%) |
Feb 06, 2020 | 78.79 | 78.79 | 76.85 | 76.88 | 232,993 | +0.16(+0.21%) |
Feb 05, 2020 | 79.36 | 79.48 | 76.53 | 76.72 | 356,420 | +1.34(+1.78%) |
Feb 04, 2020 | 75.38 | 76.62 | 75.16 | 75.38 | 312,985 | +5.59(+8.01%) |
Feb 03, 2020 | 68.46 | 70.45 | 68.46 | 69.79 | 252,674 | +2.02(+2.98%) |
Jan 31, 2020 | 68.74 | 68.89 | 66.58 | 67.77 | 613,421 | -4.50(-6.23%) |
Jan 30, 2020 | 70.48 | 72.40 | 69.35 | 72.28 | 395,557 | -3.14(-4.17%) |
Jan 29, 2020 | 76.08 | 76.35 | 74.87 | 75.42 | 238,636 | +0.90(+1.21%) |
Jan 28, 2020 | 73.48 | 74.82 | 72.48 | 74.52 | 222,948 | +1.69(+2.32%) |
Jan 27, 2020 | 70.85 | 73.90 | 70.42 | 72.82 | 518,726 | -8.19(-10.10%) |
Jan 24, 2020 | 83.41 | 83.41 | 79.86 | 81.01 | 299,185 | -2.13(-2.56%) |
Jan 23, 2020 | 81.61 | 83.75 | 80.38 | 83.14 | 464,623 | -2.45(-2.86%) |
Jan 22, 2020 | 86.49 | 86.51 | 85.01 | 85.59 | 169,648 | +1.93(+2.31%) |
Jan 21, 2020 | 85.05 | 85.31 | 83.57 | 83.65 | 409,901 | -6.86(-7.58%) |
Jan 17, 2020 | 90.02 | 90.67 | 89.40 | 90.52 | 299,078 | +1.43(+1.61%) |
Jan 16, 2020 | 89.26 | 89.47 | 88.33 | 89.08 | 214,869 | +1.77(+2.02%) |
Jan 15, 2020 | 88.63 | 88.83 | 87.06 | 87.32 | 183,238 | -2.10(-2.35%) |
Jan 14, 2020 | 89.43 | 89.74 | 88.28 | 89.42 | 271,415 | -1.83(-2.01%) |
Jan 13, 2020 | 88.81 | 91.25 | 88.36 | 91.25 | 501,433 | +4.15(+4.76%) |
Jan 10, 2020 | 87.51 | 88.10 | 86.74 | 87.10 | 272,094 | +1.34(+1.56%) |
Jan 09, 2020 | 86.50 | 86.51 | 85.23 | 85.76 | 213,593 | +1.69(+2.01%) |
Jan 08, 2020 | 82.40 | 85.48 | 82.17 | 84.07 | 255,511 | +1.36(+1.64%) |
Jan 07, 2020 | 82.76 | 83.26 | 82.14 | 82.71 | 171,280 | -0.12(-0.15%) |
Jan 06, 2020 | 81.55 | 83.08 | 81.55 | 82.83 | 199,920 | -0.62(-0.75%) |
Jan 03, 2020 | 84.08 | 85.36 | 83.43 | 83.46 | 340,252 | -4.79(-5.43%) |