Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.05 | 36.97 | 34.70 | 34.96 | 1,629,338 | -1.43(-3.93%) |
Mar 30, 2020 | 37.11 | 38.50 | 35.76 | 36.39 | 828,714 | -0.61(-1.65%) |
Mar 27, 2020 | 41.00 | 41.93 | 36.95 | 37.00 | 865,000 | -5.88(-13.71%) |
Mar 26, 2020 | 42.31 | 46.74 | 42.26 | 42.88 | 1,226,163 | +1.24(+2.98%) |
Mar 25, 2020 | 40.49 | 44.84 | 38.62 | 41.64 | 1,531,704 | +2.13(+5.39%) |
Mar 24, 2020 | 31.20 | 40.63 | 31.20 | 39.51 | 1,281,841 | +10.02(+33.98%) |
Mar 23, 2020 | 30.52 | 31.03 | 27.42 | 29.49 | 1,162,162 | -0.90(-2.96%) |
Mar 20, 2020 | 32.50 | 34.69 | 29.01 | 30.39 | 1,626,200 | -0.14(-0.46%) |
Mar 19, 2020 | 30.51 | 33.32 | 28.50 | 30.53 | 1,385,537 | +0.63(+2.11%) |
Mar 18, 2020 | 42.76 | 42.95 | 27.33 | 29.90 | 1,689,652 | -14.52(-32.69%) |
Mar 17, 2020 | 44.57 | 48.34 | 42.00 | 44.42 | 1,432,147 | +0.74(+1.69%) |
Mar 16, 2020 | 44.45 | 45.12 | 38.31 | 43.68 | 1,594,378 | -7.21(-14.17%) |
Mar 13, 2020 | 46.29 | 50.96 | 43.52 | 50.89 | 1,249,000 | +7.41(+17.04%) |
Mar 12, 2020 | 39.04 | 46.53 | 38.08 | 43.48 | 1,207,202 | -2.35(-5.13%) |
Mar 11, 2020 | 44.47 | 48.64 | 44.20 | 45.83 | 1,119,769 | +0.41(+0.90%) |
Mar 10, 2020 | 43.66 | 45.99 | 42.98 | 45.42 | 1,374,121 | +3.07(+7.25%) |
Mar 09, 2020 | 42.07 | 47.49 | 41.00 | 42.35 | 1,067,922 | -5.90(-12.23%) |
Mar 06, 2020 | 51.87 | 52.00 | 47.39 | 48.25 | 1,176,800 | -4.61(-8.72%) |
Mar 05, 2020 | 53.53 | 56.74 | 51.13 | 52.86 | 1,812,040 | -1.69(-3.10%) |
Mar 04, 2020 | 60.46 | 62.00 | 53.11 | 54.55 | 5,255,891 | -31.65(-36.72%) |
Mar 03, 2020 | 86.60 | 88.20 | 83.74 | 86.20 | 1,253,741 | +0.47(+0.55%) |
Mar 02, 2020 | 80.11 | 86.15 | 77.14 | 85.73 | 915,380 | +6.34(+7.99%) |
Feb 28, 2020 | 78.54 | 80.09 | 74.26 | 79.39 | 637,600 | -0.84(-1.05%) |
Feb 27, 2020 | 81.41 | 82.50 | 78.05 | 80.23 | 669,707 | -3.65(-4.35%) |
Feb 26, 2020 | 83.87 | 87.00 | 82.50 | 83.88 | 364,495 | -1.09(-1.28%) |
Feb 25, 2020 | 92.55 | 93.80 | 82.62 | 84.97 | 613,300 | -6.27(-6.87%) |
Feb 24, 2020 | 90.00 | 92.40 | 87.43 | 91.24 | 481,714 | -4.63(-4.83%) |
Feb 21, 2020 | 98.44 | 98.44 | 93.76 | 95.87 | 377,000 | -3.01(-3.04%) |
Feb 20, 2020 | 102.98 | 102.98 | 95.31 | 98.88 | 596,477 | -4.11(-3.99%) |
Feb 19, 2020 | 103.91 | 106.68 | 102.87 | 102.99 | 421,545 | +0.33(+0.32%) |
Feb 18, 2020 | 98.12 | 107.50 | 98.00 | 102.66 | 759,101 | +4.50(+4.58%) |
Feb 14, 2020 | 93.20 | 98.50 | 93.20 | 98.16 | 438,200 | +5.09(+5.47%) |
Feb 13, 2020 | 91.70 | 95.41 | 91.35 | 93.07 | 366,526 | -0.62(-0.66%) |
Feb 12, 2020 | 94.30 | 95.16 | 89.15 | 93.69 | 309,654 | +0.17(+0.18%) |
Feb 11, 2020 | 98.76 | 98.87 | 92.61 | 93.52 | 454,432 | -4.25(-4.35%) |
Feb 10, 2020 | 93.58 | 98.89 | 93.20 | 97.77 | 599,506 | +4.14(+4.42%) |
Feb 07, 2020 | 92.89 | 94.63 | 91.14 | 93.63 | 499,500 | +0.66(+0.71%) |
Feb 06, 2020 | 85.89 | 94.04 | 84.86 | 92.97 | 987,153 | +7.45(+8.71%) |
Feb 05, 2020 | 87.44 | 88.49 | 84.53 | 85.52 | 364,203 | -1.05(-1.21%) |
Feb 04, 2020 | 85.71 | 87.18 | 83.49 | 86.57 | 300,989 | +1.63(+1.92%) |
Feb 03, 2020 | 84.23 | 85.19 | 83.35 | 84.94 | 252,669 | +1.02(+1.22%) |
Jan 31, 2020 | 84.78 | 85.42 | 83.35 | 83.92 | 184,900 | -0.74(-0.87%) |
Jan 30, 2020 | 84.33 | 86.39 | 81.45 | 84.66 | 496,013 | -1.04(-1.21%) |
Jan 29, 2020 | 85.52 | 86.54 | 83.20 | 85.70 | 238,976 | +0.24(+0.28%) |
Jan 28, 2020 | 84.73 | 86.61 | 84.35 | 85.46 | 298,273 | +1.28(+1.52%) |
Jan 27, 2020 | 86.67 | 88.07 | 83.43 | 84.18 | 640,180 | -3.82(-4.34%) |
Jan 24, 2020 | 87.20 | 88.41 | 86.13 | 88.00 | 322,400 | +1.18(+1.36%) |
Jan 23, 2020 | 87.24 | 87.88 | 85.72 | 86.82 | 251,333 | -0.51(-0.58%) |
Jan 22, 2020 | 86.38 | 88.00 | 85.94 | 87.33 | 269,842 | +1.26(+1.46%) |
Jan 21, 2020 | 83.50 | 89.13 | 83.13 | 86.07 | 602,745 | +2.57(+3.08%) |
Jan 17, 2020 | 84.86 | 84.99 | 81.56 | 83.50 | 517,700 | -0.45(-0.54%) |
Jan 16, 2020 | 83.11 | 85.13 | 82.79 | 83.95 | 684,741 | +0.96(+1.16%) |
Jan 15, 2020 | 85.02 | 86.10 | 81.11 | 82.99 | 930,474 | -4.74(-5.40%) |
Jan 14, 2020 | 86.54 | 90.50 | 83.25 | 87.73 | 892,812 | +2.68(+3.15%) |
Jan 13, 2020 | 75.08 | 85.51 | 73.84 | 85.05 | 1,756,933 | +16.82(+24.65%) |
Jan 10, 2020 | 69.25 | 69.33 | 67.53 | 68.23 | 276,100 | -0.64(-0.93%) |
Jan 09, 2020 | 67.65 | 69.58 | 67.14 | 68.87 | 432,200 | +1.78(+2.65%) |
Jan 08, 2020 | 66.61 | 67.99 | 66.02 | 67.09 | 206,955 | +0.43(+0.65%) |
Jan 07, 2020 | 63.84 | 67.26 | 63.13 | 66.66 | 484,612 | +3.13(+4.93%) |
Jan 06, 2020 | 62.91 | 64.23 | 62.29 | 63.53 | 176,474 | +0.23(+0.36%) |
Jan 03, 2020 | 61.70 | 64.46 | 60.95 | 63.30 | 289,100 | +1.21(+1.95%) |