Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 54.30 | 59.55 | 53.98 | 56.90 | 61,602 | +1.55(+2.80%) |
Mar 30, 2020 | 52.55 | 59.55 | 49.80 | 55.35 | 84,571 | +2.55(+4.83%) |
Mar 27, 2020 | 48.20 | 54.35 | 46.85 | 52.80 | 71,040 | +3.40(+6.88%) |
Mar 26, 2020 | 45.60 | 54.40 | 45.60 | 49.40 | 50,992 | +3.45(+7.51%) |
Mar 25, 2020 | 45.25 | 48.30 | 44.20 | 45.95 | 71,003 | +0.05(+0.11%) |
Mar 24, 2020 | 48.15 | 51.58 | 44.15 | 45.90 | 90,132 | +0.45(+0.99%) |
Mar 23, 2020 | 40.50 | 45.50 | 39.03 | 45.45 | 69,869 | +5.30(+13.20%) |
Mar 20, 2020 | 36.55 | 41.45 | 35.50 | 40.15 | 78,380 | +4.15(+11.53%) |
Mar 19, 2020 | 30.60 | 36.95 | 29.63 | 36.00 | 109,683 | +5.40(+17.65%) |
Mar 18, 2020 | 33.65 | 35.00 | 29.30 | 30.60 | 68,803 | -4.55(-12.94%) |
Mar 17, 2020 | 32.65 | 38.15 | 32.50 | 35.15 | 46,326 | +2.95(+9.16%) |
Mar 16, 2020 | 29.05 | 35.40 | 29.05 | 32.20 | 79,281 | -1.75(-5.15%) |
Mar 13, 2020 | 41.00 | 46.15 | 33.50 | 33.95 | 101,120 | -3.70(-9.83%) |
Mar 12, 2020 | 38.90 | 39.45 | 36.00 | 37.65 | 60,375 | -2.15(-5.40%) |
Mar 11, 2020 | 41.15 | 42.20 | 37.05 | 39.80 | 80,044 | -2.30(-5.46%) |
Mar 10, 2020 | 43.55 | 44.90 | 40.50 | 42.10 | 51,864 | -0.05(-0.12%) |
Mar 09, 2020 | 41.50 | 44.83 | 41.50 | 42.15 | 44,861 | -4.95(-10.51%) |
Mar 06, 2020 | 52.45 | 52.70 | 45.90 | 47.10 | 72,700 | -5.80(-10.96%) |
Mar 05, 2020 | 52.50 | 55.35 | 52.50 | 52.90 | 39,086 | -0.25(-0.47%) |
Mar 04, 2020 | 54.00 | 54.95 | 52.40 | 53.15 | 34,875 | -0.30(-0.56%) |
Mar 03, 2020 | 53.25 | 54.60 | 51.65 | 53.45 | 58,313 | +0.35(+0.66%) |
Mar 02, 2020 | 48.90 | 53.50 | 47.60 | 53.10 | 53,362 | +4.60(+9.48%) |
Feb 28, 2020 | 49.65 | 51.15 | 48.20 | 48.50 | 51,260 | -2.30(-4.53%) |
Feb 27, 2020 | 49.60 | 51.70 | 47.25 | 50.80 | 62,091 | +0.80(+1.60%) |
Feb 26, 2020 | 53.15 | 53.75 | 49.00 | 50.00 | 55,376 | -3.75(-6.98%) |
Feb 25, 2020 | 50.90 | 54.75 | 50.45 | 53.75 | 57,987 | +3.25(+6.44%) |
Feb 24, 2020 | 50.45 | 51.65 | 49.25 | 50.50 | 48,824 | -0.85(-1.66%) |
Feb 21, 2020 | 52.65 | 52.98 | 51.12 | 51.35 | 32,320 | -1.65(-3.11%) |
Feb 20, 2020 | 53.45 | 54.35 | 50.35 | 53.00 | 45,295 | -0.55(-1.03%) |
Feb 19, 2020 | 55.75 | 56.15 | 52.75 | 53.55 | 81,103 | -2.00(-3.60%) |
Feb 18, 2020 | 55.00 | 58.70 | 53.40 | 55.55 | 72,574 | +0.25(+0.45%) |
Feb 14, 2020 | 61.40 | 61.70 | 55.15 | 55.30 | 62,540 | -4.90(-8.14%) |
Feb 13, 2020 | 59.60 | 60.40 | 58.65 | 60.20 | 48,031 | +0.35(+0.58%) |
Feb 12, 2020 | 59.00 | 62.00 | 58.35 | 59.85 | 52,735 | +0.40(+0.67%) |
Feb 11, 2020 | 62.75 | 63.75 | 58.35 | 59.45 | 55,184 | -3.30(-5.26%) |
Feb 10, 2020 | 68.25 | 68.45 | 60.40 | 62.75 | 60,350 | -4.85(-7.17%) |
Feb 07, 2020 | 68.20 | 68.45 | 67.25 | 67.60 | 29,880 | -0.60(-0.88%) |
Feb 06, 2020 | 68.10 | 68.25 | 66.45 | 68.20 | 33,071 | +0.05(+0.07%) |
Feb 05, 2020 | 67.00 | 68.25 | 65.75 | 68.15 | 52,998 | +2.10(+3.18%) |
Feb 04, 2020 | 62.40 | 68.55 | 62.20 | 66.05 | 106,588 | +3.85(+6.19%) |
Feb 03, 2020 | 61.50 | 64.50 | 59.40 | 62.20 | 70,539 | +0.40(+0.65%) |
Jan 31, 2020 | 58.55 | 62.20 | 57.60 | 61.80 | 64,960 | +3.00(+5.10%) |
Jan 30, 2020 | 56.25 | 59.95 | 55.75 | 58.80 | 71,276 | +2.10(+3.70%) |
Jan 29, 2020 | 56.90 | 59.20 | 56.35 | 56.70 | 45,095 | -0.20(-0.35%) |
Jan 28, 2020 | 56.00 | 59.40 | 56.00 | 56.90 | 56,277 | +1.60(+2.89%) |
Jan 27, 2020 | 51.90 | 56.00 | 50.05 | 55.30 | 50,396 | +2.30(+4.34%) |
Jan 24, 2020 | 57.60 | 58.73 | 50.42 | 53.00 | 87,340 | -3.40(-6.03%) |
Jan 23, 2020 | 56.70 | 60.50 | 56.05 | 56.40 | 63,480 | -0.50(-0.88%) |
Jan 22, 2020 | 55.60 | 59.70 | 54.35 | 56.90 | 111,020 | +1.35(+2.43%) |
Jan 21, 2020 | 52.55 | 57.75 | 51.25 | 55.55 | 103,620 | +2.75(+5.21%) |
Jan 17, 2020 | 52.55 | 54.40 | 51.15 | 52.80 | 65,440 | +0.50(+0.96%) |
Jan 16, 2020 | 49.25 | 54.10 | 48.95 | 52.30 | 126,068 | +4.00(+8.28%) |
Jan 15, 2020 | 41.80 | 49.85 | 41.80 | 48.30 | 123,461 | +6.70(+16.11%) |
Jan 14, 2020 | 41.75 | 42.35 | 40.00 | 41.60 | 92,559 | -0.15(-0.36%) |
Jan 13, 2020 | 43.75 | 43.75 | 40.90 | 41.75 | 138,503 | -2.00(-4.57%) |
Jan 10, 2020 | 47.05 | 47.05 | 43.55 | 43.75 | 144,780 | -1.45(-3.21%) |
Jan 09, 2020 | 49.70 | 50.00 | 44.75 | 45.20 | 108,499 | -4.50(-9.05%) |
Jan 08, 2020 | 54.85 | 55.80 | 48.50 | 49.70 | 112,439 | -5.15(-9.39%) |
Jan 07, 2020 | 56.50 | 58.05 | 54.25 | 54.85 | 93,495 | -1.30(-2.32%) |
Jan 06, 2020 | 53.50 | 56.90 | 53.05 | 56.15 | 92,388 | +1.90(+3.50%) |
Jan 03, 2020 | 57.80 | 58.50 | 53.05 | 54.25 | 129,020 | -5.00(-8.44%) |