Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.93 | 34.44 | 30.72 | 31.53 | 855,557 | -2.45(-7.21%) |
Mar 30, 2020 | 35.29 | 35.64 | 33.33 | 33.98 | 600,221 | -1.31(-3.71%) |
Mar 27, 2020 | 36.48 | 37.75 | 35.24 | 35.29 | 526,200 | -2.10(-5.62%) |
Mar 26, 2020 | 37.62 | 39.52 | 36.57 | 37.39 | 581,109 | +0.15(+0.40%) |
Mar 25, 2020 | 38.00 | 38.85 | 35.45 | 37.24 | 609,657 | -0.53(-1.40%) |
Mar 24, 2020 | 38.38 | 39.39 | 36.28 | 37.77 | 580,453 | +2.02(+5.65%) |
Mar 23, 2020 | 34.30 | 36.42 | 30.46 | 35.75 | 871,908 | +1.59(+4.65%) |
Mar 20, 2020 | 38.44 | 39.46 | 33.13 | 34.16 | 906,400 | -2.79(-7.55%) |
Mar 19, 2020 | 33.98 | 37.89 | 32.25 | 36.95 | 1,151,590 | +3.37(+10.04%) |
Mar 18, 2020 | 29.07 | 34.73 | 28.00 | 33.58 | 1,583,787 | +2.64(+8.53%) |
Mar 17, 2020 | 28.36 | 31.47 | 27.46 | 30.94 | 1,487,597 | +3.50(+12.76%) |
Mar 16, 2020 | 26.00 | 29.65 | 24.82 | 27.44 | 1,916,902 | -6.99(-20.30%) |
Mar 13, 2020 | 36.08 | 37.74 | 31.59 | 34.43 | 1,550,800 | -0.55(-1.57%) |
Mar 12, 2020 | 38.00 | 38.99 | 34.04 | 34.98 | 1,572,303 | -7.95(-18.52%) |
Mar 11, 2020 | 44.97 | 46.26 | 41.77 | 42.93 | 865,324 | -3.85(-8.23%) |
Mar 10, 2020 | 46.54 | 47.28 | 43.76 | 46.78 | 894,673 | +1.93(+4.30%) |
Mar 09, 2020 | 47.32 | 47.97 | 43.61 | 44.85 | 1,042,367 | -5.61(-11.12%) |
Mar 06, 2020 | 52.01 | 53.20 | 49.29 | 50.46 | 646,900 | -3.34(-6.21%) |
Mar 05, 2020 | 54.02 | 56.10 | 53.00 | 53.80 | 600,061 | -1.94(-3.48%) |
Mar 04, 2020 | 55.35 | 56.85 | 54.53 | 55.74 | 688,667 | +1.79(+3.32%) |
Mar 03, 2020 | 52.13 | 56.14 | 51.82 | 53.95 | 1,186,290 | +1.76(+3.37%) |
Mar 02, 2020 | 51.44 | 53.15 | 49.58 | 52.19 | 1,160,209 | +1.70(+3.37%) |
Feb 28, 2020 | 48.68 | 52.00 | 47.09 | 50.49 | 1,336,100 | -1.81(-3.46%) |
Feb 27, 2020 | 52.99 | 55.48 | 50.02 | 52.30 | 1,796,744 | -4.75(-8.33%) |
Feb 26, 2020 | 60.22 | 63.22 | 56.00 | 57.05 | 1,140,031 | -2.86(-4.77%) |
Feb 25, 2020 | 63.56 | 64.00 | 58.78 | 59.91 | 1,007,822 | -2.95(-4.69%) |
Feb 24, 2020 | 62.53 | 67.59 | 60.00 | 62.86 | 1,960,345 | +1.10(+1.78%) |
Feb 21, 2020 | 68.66 | 70.43 | 57.52 | 61.76 | 3,225,600 | -6.59(-9.64%) |
Feb 20, 2020 | 70.34 | 71.19 | 66.31 | 68.35 | 940,430 | -2.19(-3.10%) |
Feb 19, 2020 | 72.40 | 72.50 | 69.23 | 70.54 | 1,096,459 | +0.40(+0.57%) |
Feb 18, 2020 | 73.39 | 73.39 | 69.78 | 70.14 | 813,598 | -0.36(-0.51%) |
Feb 14, 2020 | 73.33 | 73.45 | 69.21 | 70.50 | 1,458,000 | -3.34(-4.52%) |
Feb 13, 2020 | 76.50 | 76.98 | 71.00 | 73.84 | 2,134,109 | +3.73(+5.32%) |
Feb 12, 2020 | 66.35 | 70.11 | 65.84 | 70.11 | 664,182 | +3.91(+5.91%) |
Feb 11, 2020 | 66.83 | 67.19 | 63.88 | 66.20 | 716,715 | +0.17(+0.26%) |
Feb 10, 2020 | 61.74 | 66.25 | 60.16 | 66.03 | 1,001,221 | +4.29(+6.95%) |
Feb 07, 2020 | 61.40 | 63.29 | 59.52 | 61.74 | 1,218,400 | +3.76(+6.48%) |
Feb 06, 2020 | 59.90 | 59.90 | 57.35 | 57.98 | 432,724 | -1.51(-2.54%) |
Feb 05, 2020 | 60.09 | 61.34 | 59.06 | 59.49 | 367,959 | +0.13(+0.22%) |
Feb 04, 2020 | 57.97 | 60.27 | 57.63 | 59.36 | 432,106 | +2.21(+3.87%) |
Feb 03, 2020 | 54.13 | 57.58 | 54.13 | 57.15 | 531,016 | +3.07(+5.68%) |
Jan 31, 2020 | 54.49 | 57.12 | 53.50 | 54.08 | 646,700 | -0.55(-1.01%) |
Jan 30, 2020 | 54.57 | 55.81 | 53.00 | 54.63 | 396,343 | -0.41(-0.74%) |
Jan 29, 2020 | 54.55 | 56.91 | 54.37 | 55.04 | 456,476 | +0.96(+1.78%) |
Jan 28, 2020 | 51.95 | 54.98 | 51.95 | 54.08 | 778,546 | +2.79(+5.44%) |
Jan 27, 2020 | 48.24 | 52.29 | 47.95 | 51.29 | 807,519 | +2.19(+4.46%) |
Jan 24, 2020 | 51.80 | 53.16 | 48.82 | 49.10 | 567,300 | -2.74(-5.29%) |
Jan 23, 2020 | 53.49 | 53.88 | 49.02 | 51.84 | 883,640 | -2.51(-4.62%) |
Jan 22, 2020 | 56.22 | 56.74 | 53.88 | 54.35 | 479,616 | -1.87(-3.33%) |
Jan 21, 2020 | 56.85 | 57.56 | 56.00 | 56.22 | 583,834 | -1.21(-2.11%) |
Jan 17, 2020 | 58.83 | 59.59 | 57.37 | 57.43 | 387,900 | -1.04(-1.78%) |
Jan 16, 2020 | 58.90 | 60.23 | 58.12 | 58.47 | 315,285 | -0.10(-0.17%) |
Jan 15, 2020 | 59.13 | 59.97 | 58.25 | 58.57 | 332,913 | +0.23(+0.39%) |
Jan 14, 2020 | 57.15 | 59.49 | 56.76 | 58.34 | 402,697 | +1.21(+2.12%) |
Jan 13, 2020 | 59.48 | 59.77 | 56.28 | 57.13 | 490,509 | -2.31(-3.89%) |
Jan 10, 2020 | 60.74 | 61.12 | 59.22 | 59.44 | 308,700 | -0.87(-1.44%) |
Jan 09, 2020 | 61.14 | 61.87 | 59.68 | 60.31 | 426,028 | -0.54(-0.89%) |
Jan 08, 2020 | 59.80 | 61.49 | 59.00 | 60.85 | 325,841 | +0.81(+1.35%) |
Jan 07, 2020 | 61.45 | 61.93 | 59.24 | 60.04 | 571,399 | -1.34(-2.18%) |
Jan 06, 2020 | 59.06 | 61.59 | 58.35 | 61.38 | 423,158 | +1.36(+2.27%) |
Jan 03, 2020 | 60.24 | 60.87 | 59.02 | 60.02 | 385,500 | -1.32(-2.15%) |