Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.97 | 29.37 | 27.87 | 28.32 | 587,054 | +0.49(+1.76%) |
Mar 30, 2020 | 26.76 | 27.85 | 26.18 | 27.83 | 415,026 | +1.17(+4.40%) |
Mar 27, 2020 | 26.91 | 28.14 | 26.09 | 26.66 | 397,005 | -5.20(-16.33%) |
Mar 26, 2020 | 29.33 | 32.12 | 29.20 | 31.86 | 755,680 | +3.33(+11.66%) |
Mar 25, 2020 | 27.36 | 29.75 | 26.63 | 28.53 | 522,450 | +2.60(+10.01%) |
Mar 24, 2020 | 25.43 | 25.98 | 24.76 | 25.94 | 353,356 | +4.97(+23.73%) |
Mar 23, 2020 | 22.01 | 22.20 | 20.04 | 20.96 | 351,977 | -1.87(-8.19%) |
Mar 20, 2020 | 25.53 | 25.60 | 22.56 | 22.83 | 362,225 | +0.52(+2.33%) |
Mar 19, 2020 | 21.73 | 23.15 | 20.40 | 22.31 | 442,763 | +0.29(+1.33%) |
Mar 18, 2020 | 21.87 | 24.71 | 19.90 | 22.02 | 519,682 | -7.00(-24.12%) |
Mar 17, 2020 | 26.61 | 29.26 | 25.25 | 29.02 | 352,964 | +3.71(+14.67%) |
Mar 16, 2020 | 25.65 | 30.23 | 24.82 | 25.31 | 450,469 | -13.38(-34.58%) |
Mar 13, 2020 | 40.33 | 40.55 | 34.01 | 38.69 | 443,625 | +6.33(+19.56%) |
Mar 12, 2020 | 33.87 | 35.54 | 29.02 | 32.36 | 608,334 | -13.63(-29.64%) |
Mar 11, 2020 | 48.95 | 49.27 | 44.93 | 45.99 | 314,318 | -7.16(-13.47%) |
Mar 10, 2020 | 52.00 | 53.32 | 49.29 | 53.15 | 308,627 | +6.93(+15.00%) |
Mar 09, 2020 | 45.88 | 49.30 | 45.42 | 46.22 | 457,646 | -12.18(-20.85%) |
Mar 06, 2020 | 58.71 | 59.27 | 56.68 | 58.39 | 351,852 | -3.69(-5.95%) |
Mar 05, 2020 | 64.46 | 65.33 | 61.20 | 62.09 | 288,302 | -4.00(-6.05%) |
Mar 04, 2020 | 65.51 | 66.51 | 64.60 | 66.08 | 510,134 | +3.19(+5.08%) |
Mar 03, 2020 | 64.30 | 67.26 | 61.58 | 62.89 | 832,539 | -1.11(-1.74%) |
Mar 02, 2020 | 60.78 | 64.17 | 59.71 | 64.00 | 452,081 | +3.37(+5.56%) |
Feb 28, 2020 | 55.72 | 60.65 | 54.73 | 60.63 | 977,225 | -0.57(-0.93%) |
Feb 27, 2020 | 63.53 | 64.88 | 60.94 | 61.20 | 712,346 | -4.45(-6.78%) |
Feb 26, 2020 | 66.42 | 68.30 | 65.57 | 65.65 | 483,530 | +1.31(+2.04%) |
Feb 25, 2020 | 68.68 | 68.87 | 64.20 | 64.34 | 398,884 | -1.50(-2.28%) |
Feb 24, 2020 | 64.71 | 66.94 | 64.70 | 65.84 | 539,481 | -8.35(-11.26%) |
Feb 21, 2020 | 74.82 | 75.25 | 73.76 | 74.19 | 308,770 | -1.25(-1.65%) |
Feb 20, 2020 | 77.14 | 77.54 | 74.66 | 75.44 | 322,975 | -3.52(-4.46%) |
Feb 19, 2020 | 79.20 | 79.64 | 78.94 | 78.96 | 231,581 | +1.45(+1.86%) |
Feb 18, 2020 | 77.39 | 78.13 | 76.91 | 77.51 | 185,008 | -1.40(-1.77%) |
Feb 14, 2020 | 80.25 | 80.45 | 78.15 | 78.91 | 157,931 | -0.05(-0.06%) |
Feb 13, 2020 | 79.52 | 80.37 | 78.82 | 78.96 | 272,490 | -3.35(-4.07%) |
Feb 12, 2020 | 81.18 | 82.49 | 80.72 | 82.31 | 340,907 | +3.31(+4.19%) |
Feb 11, 2020 | 78.95 | 80.21 | 78.51 | 79.01 | 335,287 | +3.05(+4.02%) |
Feb 10, 2020 | 74.85 | 76.14 | 74.85 | 75.96 | 133,657 | +1.17(+1.57%) |
Feb 07, 2020 | 75.57 | 75.75 | 74.20 | 74.78 | 188,840 | -3.30(-4.22%) |
Feb 06, 2020 | 80.02 | 80.02 | 78.05 | 78.08 | 229,412 | +0.16(+0.21%) |
Feb 05, 2020 | 80.60 | 80.72 | 77.72 | 77.92 | 350,940 | +1.36(+1.78%) |
Feb 04, 2020 | 76.56 | 77.82 | 76.33 | 76.56 | 308,174 | +5.68(+8.01%) |
Feb 03, 2020 | 69.53 | 71.55 | 69.53 | 70.88 | 248,790 | +2.05(+2.98%) |
Jan 31, 2020 | 69.81 | 69.97 | 67.62 | 68.83 | 603,991 | -4.57(-6.23%) |
Jan 30, 2020 | 71.58 | 73.53 | 70.43 | 73.40 | 389,476 | -3.19(-4.17%) |
Jan 29, 2020 | 77.27 | 77.54 | 76.04 | 76.60 | 234,968 | +0.92(+1.21%) |
Jan 28, 2020 | 74.62 | 75.99 | 73.61 | 75.68 | 219,521 | +1.72(+2.32%) |
Jan 27, 2020 | 71.96 | 75.06 | 71.52 | 73.96 | 510,751 | -8.31(-10.10%) |
Jan 24, 2020 | 84.71 | 84.71 | 81.10 | 82.28 | 294,586 | -2.16(-2.56%) |
Jan 23, 2020 | 82.89 | 85.05 | 81.63 | 84.44 | 457,480 | -2.48(-2.86%) |
Jan 22, 2020 | 87.84 | 87.86 | 86.34 | 86.92 | 167,040 | +1.96(+2.31%) |
Jan 21, 2020 | 86.38 | 86.64 | 84.87 | 84.96 | 403,600 | -6.97(-7.58%) |
Jan 17, 2020 | 91.43 | 92.08 | 90.80 | 91.93 | 294,480 | +1.45(+1.61%) |
Jan 16, 2020 | 90.65 | 90.86 | 89.71 | 90.48 | 211,566 | +1.79(+2.02%) |
Jan 15, 2020 | 90.01 | 90.22 | 88.42 | 88.68 | 180,421 | -2.14(-2.35%) |
Jan 14, 2020 | 90.82 | 91.15 | 89.65 | 90.82 | 267,242 | -1.86(-2.01%) |
Jan 13, 2020 | 90.20 | 92.68 | 89.74 | 92.68 | 493,724 | +4.21(+4.76%) |
Jan 10, 2020 | 88.88 | 89.47 | 88.09 | 88.46 | 267,911 | +1.36(+1.56%) |
Jan 09, 2020 | 87.85 | 87.86 | 86.56 | 87.10 | 210,309 | +1.72(+2.01%) |
Jan 08, 2020 | 83.68 | 86.81 | 83.45 | 85.38 | 251,583 | +1.38(+1.64%) |
Jan 07, 2020 | 84.05 | 84.56 | 83.42 | 84.00 | 168,647 | -0.12(-0.15%) |
Jan 06, 2020 | 82.82 | 84.37 | 82.82 | 84.13 | 196,846 | -0.63(-0.75%) |
Jan 03, 2020 | 85.39 | 86.70 | 84.73 | 84.76 | 335,021 | -4.87(-5.43%) |