Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.10 | 49.68 | 45.98 | 47.82 | 386,569 | -1.65(-3.33%) |
Mar 30, 2020 | 49.50 | 51.03 | 48.30 | 49.47 | 303,801 | -0.02(-0.04%) |
Mar 27, 2020 | 52.20 | 52.99 | 48.46 | 49.49 | 320,122 | -4.96(-9.11%) |
Mar 26, 2020 | 46.13 | 55.83 | 44.86 | 54.45 | 375,291 | +8.78(+19.22%) |
Mar 25, 2020 | 43.79 | 48.14 | 41.46 | 45.67 | 391,518 | +2.19(+5.04%) |
Mar 24, 2020 | 40.76 | 43.93 | 38.14 | 43.48 | 322,059 | +5.40(+14.19%) |
Mar 23, 2020 | 34.85 | 38.88 | 34.30 | 38.08 | 455,731 | +2.58(+7.28%) |
Mar 20, 2020 | 38.73 | 41.82 | 33.95 | 35.49 | 494,126 | -2.07(-5.51%) |
Mar 19, 2020 | 34.83 | 38.87 | 32.96 | 37.56 | 408,617 | +2.50(+7.14%) |
Mar 18, 2020 | 41.77 | 43.03 | 32.92 | 35.06 | 418,846 | -10.18(-22.50%) |
Mar 17, 2020 | 40.51 | 45.37 | 38.67 | 45.24 | 552,143 | +5.18(+12.92%) |
Mar 16, 2020 | 40.07 | 43.30 | 39.49 | 40.06 | 536,928 | -5.54(-12.15%) |
Mar 13, 2020 | 45.64 | 46.49 | 40.74 | 45.60 | 528,602 | +2.60(+6.05%) |
Mar 12, 2020 | 46.88 | 47.90 | 42.92 | 43.00 | 320,077 | -8.08(-15.81%) |
Mar 11, 2020 | 52.98 | 54.12 | 50.49 | 51.07 | 201,826 | -3.82(-6.95%) |
Mar 10, 2020 | 55.79 | 55.89 | 52.39 | 54.89 | 269,971 | +1.13(+2.11%) |
Mar 09, 2020 | 57.71 | 60.92 | 53.47 | 53.76 | 327,444 | -6.84(-11.29%) |
Mar 06, 2020 | 58.78 | 60.95 | 58.46 | 60.60 | 496,255 | -0.31(-0.50%) |
Mar 05, 2020 | 60.65 | 62.15 | 59.92 | 60.91 | 310,562 | -1.28(-2.06%) |
Mar 04, 2020 | 59.58 | 62.31 | 59.01 | 62.19 | 269,740 | +3.39(+5.77%) |
Mar 03, 2020 | 58.96 | 60.72 | 57.70 | 58.80 | 543,901 | -0.32(-0.53%) |
Mar 02, 2020 | 58.90 | 59.34 | 57.01 | 59.11 | 291,847 | +0.46(+0.78%) |
Feb 28, 2020 | 56.27 | 59.89 | 56.26 | 58.65 | 387,047 | -0.53(-0.89%) |
Feb 27, 2020 | 57.59 | 60.29 | 57.02 | 59.18 | 488,538 | -0.75(-1.25%) |
Feb 26, 2020 | 60.06 | 61.26 | 59.52 | 59.93 | 219,705 | +0.25(+0.41%) |
Feb 25, 2020 | 62.67 | 62.90 | 59.13 | 59.68 | 349,166 | -2.42(-3.89%) |
Feb 24, 2020 | 63.12 | 64.04 | 61.62 | 62.10 | 264,383 | -3.74(-5.68%) |
Feb 21, 2020 | 67.89 | 67.96 | 65.67 | 65.84 | 200,469 | -2.59(-3.79%) |
Feb 20, 2020 | 69.56 | 70.34 | 67.64 | 68.43 | 284,635 | -1.68(-2.39%) |
Feb 19, 2020 | 72.11 | 73.01 | 69.30 | 70.11 | 371,883 | -0.90(-1.26%) |
Feb 18, 2020 | 75.88 | 75.88 | 70.43 | 71.01 | 439,501 | -4.79(-6.32%) |
Feb 14, 2020 | 76.93 | 77.41 | 74.90 | 75.80 | 268,915 | -1.07(-1.39%) |
Feb 13, 2020 | 75.11 | 77.13 | 74.67 | 76.86 | 330,783 | +1.42(+1.88%) |
Feb 12, 2020 | 74.58 | 75.79 | 74.07 | 75.44 | 342,244 | +1.57(+2.12%) |
Feb 11, 2020 | 71.54 | 74.11 | 71.09 | 73.88 | 265,885 | +3.03(+4.27%) |
Feb 10, 2020 | 69.56 | 70.94 | 69.24 | 70.85 | 497,770 | +0.81(+1.15%) |
Feb 07, 2020 | 71.47 | 71.47 | 69.43 | 70.04 | 237,379 | -2.10(-2.91%) |
Feb 06, 2020 | 72.66 | 72.81 | 71.69 | 72.14 | 166,970 | -0.54(-0.75%) |
Feb 05, 2020 | 73.03 | 73.06 | 71.44 | 72.68 | 162,063 | +0.79(+1.10%) |
Feb 04, 2020 | 71.50 | 72.54 | 70.81 | 71.89 | 216,623 | +1.80(+2.57%) |
Feb 03, 2020 | 69.38 | 71.12 | 69.38 | 70.09 | 223,883 | +1.11(+1.62%) |
Jan 31, 2020 | 71.53 | 71.55 | 68.72 | 68.97 | 204,221 | -3.00(-4.17%) |
Jan 30, 2020 | 71.75 | 72.98 | 70.49 | 71.97 | 205,458 | +0.36(+0.51%) |
Jan 29, 2020 | 72.39 | 73.16 | 71.33 | 71.61 | 268,436 | -0.57(-0.79%) |
Jan 28, 2020 | 71.33 | 72.76 | 70.12 | 72.18 | 296,590 | +1.55(+2.19%) |
Jan 27, 2020 | 71.77 | 71.93 | 70.13 | 70.63 | 287,560 | -3.59(-4.84%) |
Jan 24, 2020 | 75.94 | 76.05 | 73.61 | 74.22 | 217,403 | -1.16(-1.54%) |
Jan 23, 2020 | 74.61 | 75.43 | 73.97 | 75.38 | 304,889 | +1.18(+1.60%) |
Jan 22, 2020 | 75.46 | 76.79 | 73.97 | 74.20 | 204,894 | -0.86(-1.14%) |
Jan 21, 2020 | 73.16 | 75.15 | 72.98 | 75.06 | 399,052 | +2.07(+2.84%) |
Jan 17, 2020 | 73.87 | 73.87 | 72.02 | 72.99 | 197,630 | -0.18(-0.24%) |
Jan 16, 2020 | 72.86 | 74.01 | 72.81 | 73.17 | 226,018 | +1.09(+1.52%) |
Jan 15, 2020 | 72.17 | 73.60 | 71.74 | 72.07 | 417,560 | -0.20(-0.27%) |
Jan 14, 2020 | 70.91 | 74.07 | 70.32 | 72.27 | 493,017 | +1.66(+2.35%) |
Jan 13, 2020 | 69.99 | 70.67 | 69.53 | 70.61 | 218,285 | +0.84(+1.20%) |
Jan 10, 2020 | 70.76 | 71.09 | 69.48 | 69.77 | 139,122 | -0.74(-1.05%) |
Jan 09, 2020 | 70.43 | 70.91 | 70.11 | 70.51 | 224,726 | +0.65(+0.93%) |
Jan 08, 2020 | 70.11 | 70.58 | 69.81 | 69.86 | 234,358 | -0.31(-0.44%) |
Jan 07, 2020 | 68.71 | 70.63 | 68.25 | 70.17 | 281,178 | +1.42(+2.07%) |
Jan 06, 2020 | 69.58 | 69.58 | 68.62 | 68.75 | 211,989 | -1.81(-2.57%) |
Jan 03, 2020 | 69.27 | 71.24 | 69.24 | 70.56 | 277,939 | -0.17(-0.24%) |