Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.38 | 18.11 | 15.31 | 15.31 | 468,450 | -2.21(-12.60%) |
Mar 30, 2020 | 24.20 | 24.86 | 17.11 | 17.51 | 637,386 | -9.36(-34.83%) |
Mar 27, 2020 | 25.33 | 29.07 | 24.80 | 26.87 | 340,153 | +2.34(+9.54%) |
Mar 26, 2020 | 21.12 | 29.78 | 21.12 | 24.53 | 656,918 | +5.01(+25.68%) |
Mar 25, 2020 | 20.12 | 20.93 | 16.71 | 19.52 | 677,268 | +2.47(+14.51%) |
Mar 24, 2020 | 24.60 | 24.69 | 16.64 | 17.04 | 561,819 | -6.42(-27.35%) |
Mar 23, 2020 | 24.40 | 26.63 | 22.12 | 23.46 | 254,591 | -1.27(-5.14%) |
Mar 20, 2020 | 27.40 | 32.28 | 23.39 | 24.73 | 461,253 | -1.27(-4.88%) |
Mar 19, 2020 | 22.06 | 26.00 | 19.85 | 26.00 | 440,358 | +4.21(+19.32%) |
Mar 18, 2020 | 31.48 | 31.75 | 20.45 | 21.79 | 417,271 | -11.16(-33.87%) |
Mar 17, 2020 | 37.43 | 37.56 | 32.02 | 32.95 | 336,199 | -3.54(-9.71%) |
Mar 16, 2020 | 46.79 | 47.45 | 36.49 | 36.49 | 247,059 | -15.64(-30.00%) |
Mar 13, 2020 | 54.07 | 54.35 | 50.13 | 52.13 | 174,109 | +2.54(+5.12%) |
Mar 12, 2020 | 57.61 | 58.08 | 48.19 | 49.59 | 266,547 | -11.36(-18.64%) |
Mar 11, 2020 | 62.49 | 62.83 | 60.62 | 60.96 | 112,490 | -2.74(-4.30%) |
Mar 10, 2020 | 63.50 | 64.77 | 60.35 | 63.70 | 160,900 | +0.74(+1.17%) |
Mar 09, 2020 | 66.84 | 66.97 | 62.56 | 62.96 | 192,132 | -5.81(-8.45%) |
Mar 06, 2020 | 69.78 | 70.08 | 66.84 | 68.78 | 189,355 | -2.41(-3.38%) |
Mar 05, 2020 | 69.85 | 71.45 | 68.64 | 71.18 | 116,692 | +0.40(+0.57%) |
Mar 04, 2020 | 70.65 | 71.58 | 69.91 | 70.78 | 108,285 | +0.47(+0.67%) |
Mar 03, 2020 | 71.52 | 72.18 | 68.71 | 70.31 | 207,694 | -0.80(-1.13%) |
Mar 02, 2020 | 67.64 | 71.25 | 67.51 | 71.11 | 181,227 | +4.14(+6.19%) |
Feb 28, 2020 | 66.50 | 68.04 | 66.17 | 66.97 | 332,029 | -1.00(-1.47%) |
Feb 27, 2020 | 70.25 | 70.31 | 67.04 | 67.97 | 212,187 | -2.87(-4.06%) |
Feb 26, 2020 | 70.65 | 71.52 | 69.98 | 70.85 | 120,012 | -0.27(-0.38%) |
Feb 25, 2020 | 72.92 | 73.15 | 70.15 | 71.11 | 130,534 | -1.94(-2.65%) |
Feb 24, 2020 | 73.86 | 73.92 | 72.72 | 73.05 | 110,288 | -1.67(-2.24%) |
Feb 21, 2020 | 75.46 | 75.73 | 74.59 | 74.72 | 78,309 | -0.67(-0.89%) |
Feb 20, 2020 | 74.92 | 75.46 | 74.52 | 75.39 | 79,881 | +0.33(+0.45%) |
Feb 19, 2020 | 73.32 | 75.53 | 73.05 | 75.06 | 145,795 | +1.87(+2.56%) |
Feb 18, 2020 | 72.92 | 73.99 | 72.79 | 73.19 | 87,346 | +0.47(+0.64%) |
Feb 14, 2020 | 72.45 | 72.99 | 72.38 | 72.72 | 63,781 | +0.27(+0.37%) |
Feb 13, 2020 | 72.38 | 72.99 | 72.18 | 72.45 | 38,935 | +0.00(+0.00%) |
Feb 12, 2020 | 72.05 | 72.65 | 71.98 | 72.45 | 53,406 | +0.53(+0.74%) |
Feb 11, 2020 | 71.45 | 72.12 | 71.32 | 71.92 | 60,122 | +0.47(+0.65%) |
Feb 10, 2020 | 71.45 | 71.56 | 71.25 | 71.45 | 27,647 | +0.07(+0.09%) |
Feb 07, 2020 | 71.78 | 72.05 | 71.32 | 71.38 | 39,379 | -0.33(-0.47%) |
Feb 06, 2020 | 71.72 | 72.32 | 71.72 | 71.72 | 47,656 | +0.13(+0.19%) |
Feb 05, 2020 | 70.71 | 71.58 | 70.58 | 71.58 | 45,680 | +1.14(+1.61%) |
Feb 04, 2020 | 71.52 | 71.52 | 70.38 | 70.45 | 60,373 | -0.87(-1.22%) |
Feb 03, 2020 | 71.18 | 71.55 | 71.05 | 71.32 | 61,393 | +0.40(+0.57%) |
Jan 31, 2020 | 71.32 | 71.65 | 70.85 | 70.91 | 64,469 | -0.40(-0.56%) |
Jan 30, 2020 | 71.58 | 71.72 | 71.15 | 71.32 | 34,096 | -0.20(-0.28%) |
Jan 29, 2020 | 71.32 | 71.58 | 70.91 | 71.52 | 47,778 | +0.27(+0.38%) |
Jan 28, 2020 | 70.65 | 71.45 | 70.65 | 71.25 | 41,019 | +0.74(+1.04%) |
Jan 27, 2020 | 70.45 | 71.33 | 70.25 | 70.51 | 61,634 | -0.80(-1.12%) |
Jan 24, 2020 | 71.85 | 72.15 | 71.18 | 71.32 | 105,958 | -0.40(-0.56%) |
Jan 23, 2020 | 70.91 | 71.85 | 70.91 | 71.72 | 90,485 | +0.74(+1.04%) |
Jan 22, 2020 | 70.65 | 71.18 | 70.58 | 70.98 | 53,351 | +0.74(+1.05%) |
Jan 21, 2020 | 70.11 | 70.78 | 70.05 | 70.25 | 42,179 | +0.20(+0.29%) |
Jan 17, 2020 | 70.11 | 70.38 | 69.91 | 70.05 | 46,201 | -0.07(-0.10%) |
Jan 16, 2020 | 70.11 | 70.71 | 69.98 | 70.11 | 36,535 | +0.13(+0.19%) |
Jan 15, 2020 | 69.85 | 70.05 | 69.78 | 69.98 | 39,981 | +0.07(+0.10%) |
Jan 14, 2020 | 69.78 | 70.18 | 69.64 | 69.91 | 47,877 | +0.00(+0.00%) |
Jan 13, 2020 | 69.18 | 70.01 | 69.18 | 69.91 | 46,462 | +0.47(+0.67%) |
Jan 10, 2020 | 68.78 | 69.51 | 68.51 | 69.44 | 40,935 | +0.67(+0.97%) |
Jan 09, 2020 | 68.84 | 69.11 | 68.68 | 68.78 | 28,578 | -0.07(-0.10%) |
Jan 08, 2020 | 69.51 | 69.64 | 68.84 | 68.84 | 36,680 | -0.67(-0.96%) |
Jan 07, 2020 | 69.71 | 69.81 | 69.31 | 69.51 | 34,025 | -0.33(-0.48%) |
Jan 06, 2020 | 69.44 | 70.18 | 69.08 | 69.85 | 52,123 | +0.40(+0.58%) |
Jan 03, 2020 | 68.91 | 69.58 | 68.64 | 69.44 | 57,168 | +0.47(+0.68%) |