Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.16 | 28.85 | 25.62 | 27.07 | 72,879 | +0.83(+3.16%) |
Mar 30, 2020 | 25.33 | 26.32 | 23.08 | 26.24 | 111,841 | +0.75(+2.93%) |
Mar 27, 2020 | 29.98 | 30.56 | 25.49 | 25.49 | 100,500 | -5.23(-17.03%) |
Mar 26, 2020 | 29.14 | 31.97 | 29.14 | 30.72 | 125,761 | +1.74(+6.02%) |
Mar 25, 2020 | 26.40 | 29.89 | 25.08 | 28.98 | 181,315 | +2.66(+10.09%) |
Mar 24, 2020 | 25.82 | 27.73 | 25.08 | 26.32 | 113,598 | +2.66(+11.23%) |
Mar 23, 2020 | 22.34 | 24.41 | 20.09 | 23.66 | 88,144 | +1.25(+5.56%) |
Mar 20, 2020 | 27.32 | 27.65 | 21.17 | 22.42 | 205,987 | -2.66(-10.60%) |
Mar 19, 2020 | 15.36 | 26.32 | 15.03 | 25.08 | 283,922 | +9.63(+62.37%) |
Mar 18, 2020 | 21.67 | 22.17 | 13.45 | 15.44 | 184,346 | -7.06(-31.37%) |
Mar 17, 2020 | 25.91 | 26.07 | 22.42 | 22.50 | 97,108 | -3.32(-12.86%) |
Mar 16, 2020 | 25.66 | 27.24 | 24.58 | 25.82 | 162,000 | -1.91(-6.89%) |
Mar 13, 2020 | 30.64 | 31.95 | 27.07 | 27.73 | 163,871 | -1.00(-3.47%) |
Mar 12, 2020 | 38.03 | 38.28 | 28.31 | 28.73 | 118,799 | -11.04(-27.77%) |
Mar 11, 2020 | 44.42 | 45.73 | 39.36 | 39.77 | 106,429 | -5.73(-12.59%) |
Mar 10, 2020 | 46.91 | 47.74 | 43.01 | 45.50 | 104,690 | +0.08(+0.18%) |
Mar 09, 2020 | 49.82 | 49.99 | 44.92 | 45.42 | 132,305 | -7.22(-13.72%) |
Mar 06, 2020 | 52.98 | 53.14 | 51.65 | 52.64 | 152,370 | -1.58(-2.91%) |
Mar 05, 2020 | 57.46 | 57.96 | 53.47 | 54.22 | 150,000 | -4.48(-7.64%) |
Mar 04, 2020 | 60.62 | 61.03 | 56.88 | 58.71 | 114,664 | -0.91(-1.53%) |
Mar 03, 2020 | 62.52 | 62.61 | 57.34 | 59.62 | 101,093 | -2.53(-4.07%) |
Mar 02, 2020 | 63.27 | 63.77 | 59.62 | 62.15 | 120,148 | -0.12(-0.20%) |
Feb 28, 2020 | 64.14 | 64.14 | 60.90 | 62.28 | 128,410 | -3.00(-4.59%) |
Feb 27, 2020 | 66.00 | 67.38 | 62.84 | 65.27 | 108,792 | -1.86(-2.77%) |
Feb 26, 2020 | 68.59 | 69.89 | 66.81 | 67.13 | 99,784 | -0.85(-1.25%) |
Feb 25, 2020 | 70.70 | 71.02 | 66.81 | 67.98 | 155,008 | -2.71(-3.84%) |
Feb 24, 2020 | 74.83 | 75.31 | 69.65 | 70.70 | 138,341 | -5.18(-6.83%) |
Feb 21, 2020 | 74.59 | 79.77 | 72.64 | 75.88 | 333,885 | +11.09(+17.12%) |
Feb 20, 2020 | 64.30 | 64.79 | 63.33 | 64.79 | 55,672 | +0.57(+0.88%) |
Feb 19, 2020 | 63.81 | 64.54 | 63.66 | 64.22 | 17,579 | +0.49(+0.76%) |
Feb 18, 2020 | 62.28 | 64.14 | 62.28 | 63.73 | 48,205 | +1.13(+1.81%) |
Feb 14, 2020 | 63.00 | 63.09 | 62.19 | 62.60 | 38,008 | -0.40(-0.64%) |
Feb 13, 2020 | 62.60 | 63.09 | 62.19 | 63.00 | 14,000 | +0.40(+0.65%) |
Feb 12, 2020 | 63.41 | 63.41 | 62.44 | 62.60 | 17,636 | -0.49(-0.77%) |
Feb 11, 2020 | 63.00 | 63.17 | 62.44 | 63.09 | 21,913 | +0.24(+0.39%) |
Feb 10, 2020 | 62.11 | 62.96 | 60.90 | 62.84 | 21,602 | +0.49(+0.78%) |
Feb 07, 2020 | 62.68 | 63.09 | 61.95 | 62.36 | 24,548 | -0.24(-0.39%) |
Feb 06, 2020 | 62.68 | 63.57 | 62.48 | 62.60 | 54,616 | -0.16(-0.26%) |
Feb 05, 2020 | 61.55 | 63.61 | 61.38 | 62.76 | 37,905 | +1.70(+2.79%) |
Feb 04, 2020 | 60.09 | 61.38 | 59.77 | 61.06 | 33,555 | +1.30(+2.17%) |
Feb 03, 2020 | 59.77 | 60.29 | 59.36 | 59.77 | 35,520 | +0.00(+0.00%) |
Jan 31, 2020 | 59.44 | 60.09 | 58.87 | 59.77 | 41,613 | +0.24(+0.41%) |
Jan 30, 2020 | 58.87 | 59.97 | 58.71 | 59.52 | 21,992 | +0.32(+0.55%) |
Jan 29, 2020 | 60.58 | 60.66 | 59.08 | 59.20 | 23,845 | -1.46(-2.40%) |
Jan 28, 2020 | 60.25 | 60.90 | 59.93 | 60.66 | 16,910 | +0.65(+1.08%) |
Jan 27, 2020 | 59.28 | 60.25 | 58.63 | 60.01 | 22,083 | +0.40(+0.68%) |
Jan 24, 2020 | 59.68 | 59.77 | 58.31 | 59.60 | 30,920 | -0.08(-0.14%) |
Jan 23, 2020 | 59.60 | 60.01 | 57.98 | 59.68 | 40,766 | -0.32(-0.54%) |
Jan 22, 2020 | 62.60 | 62.92 | 60.01 | 60.01 | 29,412 | -2.59(-4.14%) |
Jan 21, 2020 | 62.52 | 62.76 | 61.55 | 62.60 | 50,462 | -0.40(-0.64%) |
Jan 17, 2020 | 63.81 | 63.81 | 61.87 | 63.00 | 36,390 | -0.40(-0.64%) |
Jan 16, 2020 | 61.87 | 63.81 | 61.87 | 63.41 | 26,277 | +2.02(+3.30%) |
Jan 15, 2020 | 61.79 | 62.84 | 60.90 | 61.38 | 27,037 | -0.73(-1.17%) |
Jan 14, 2020 | 64.54 | 64.71 | 62.11 | 62.11 | 40,736 | -2.35(-3.64%) |
Jan 13, 2020 | 64.06 | 64.79 | 63.73 | 64.46 | 36,871 | +0.32(+0.51%) |
Jan 10, 2020 | 63.33 | 64.30 | 62.40 | 64.14 | 50,121 | +0.85(+1.34%) |
Jan 09, 2020 | 63.09 | 63.98 | 62.76 | 63.29 | 107,302 | +0.12(+0.19%) |
Jan 08, 2020 | 61.95 | 63.47 | 61.71 | 63.17 | 103,659 | +0.97(+1.56%) |
Jan 07, 2020 | 60.49 | 62.36 | 60.49 | 62.19 | 43,828 | +1.62(+2.67%) |
Jan 06, 2020 | 59.60 | 60.82 | 59.04 | 60.58 | 53,623 | +0.65(+1.08%) |
Jan 03, 2020 | 59.77 | 60.17 | 59.48 | 59.93 | 46,479 | -0.49(-0.80%) |