Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.14 | 53.72 | 48.23 | 51.40 | 20,136 | +1.65(+3.32%) |
Mar 30, 2020 | 51.01 | 54.97 | 48.56 | 49.75 | 28,647 | -1.29(-2.53%) |
Mar 27, 2020 | 51.19 | 56.43 | 50.11 | 51.04 | 7,900 | -2.68(-4.99%) |
Mar 26, 2020 | 55.94 | 58.37 | 50.12 | 53.72 | 11,089 | -1.97(-3.54%) |
Mar 25, 2020 | 54.45 | 60.95 | 54.01 | 55.69 | 15,575 | +1.74(+3.23%) |
Mar 24, 2020 | 47.37 | 57.17 | 47.37 | 53.95 | 21,864 | +9.54(+21.48%) |
Mar 23, 2020 | 45.79 | 48.00 | 37.85 | 44.41 | 54,720 | +2.30(+5.46%) |
Mar 20, 2020 | 46.39 | 50.56 | 42.06 | 42.11 | 34,200 | -3.77(-8.22%) |
Mar 19, 2020 | 51.00 | 57.69 | 41.70 | 45.88 | 36,157 | -5.08(-9.97%) |
Mar 18, 2020 | 69.00 | 71.40 | 50.00 | 50.96 | 34,258 | -22.53(-30.66%) |
Mar 17, 2020 | 77.16 | 82.19 | 68.75 | 73.49 | 34,061 | -3.90(-5.04%) |
Mar 16, 2020 | 73.51 | 79.50 | 71.00 | 77.39 | 29,679 | -5.79(-6.96%) |
Mar 13, 2020 | 78.74 | 83.55 | 73.58 | 83.18 | 28,400 | +9.14(+12.34%) |
Mar 12, 2020 | 72.50 | 80.42 | 71.64 | 74.04 | 23,344 | -3.70(-4.76%) |
Mar 11, 2020 | 82.16 | 84.62 | 76.40 | 77.74 | 20,561 | -5.73(-6.86%) |
Mar 10, 2020 | 88.90 | 90.92 | 78.11 | 83.47 | 12,598 | +1.36(+1.66%) |
Mar 09, 2020 | 88.26 | 89.45 | 81.76 | 82.11 | 13,091 | -10.89(-11.71%) |
Mar 06, 2020 | 94.25 | 101.13 | 91.13 | 93.00 | 17,200 | -4.79(-4.90%) |
Mar 05, 2020 | 101.50 | 101.50 | 94.26 | 97.79 | 16,570 | -4.65(-4.54%) |
Mar 04, 2020 | 105.03 | 106.60 | 101.69 | 102.44 | 15,824 | -0.75(-0.73%) |
Mar 03, 2020 | 106.29 | 109.48 | 101.55 | 103.19 | 11,646 | -2.59(-2.45%) |
Mar 02, 2020 | 105.00 | 106.78 | 101.58 | 105.78 | 10,882 | +0.32(+0.30%) |
Feb 28, 2020 | 107.34 | 110.56 | 102.39 | 105.46 | 32,200 | -4.36(-3.97%) |
Feb 27, 2020 | 112.50 | 119.00 | 108.58 | 109.82 | 10,099 | -4.02(-3.53%) |
Feb 26, 2020 | 116.11 | 121.00 | 112.52 | 113.84 | 10,017 | -1.62(-1.40%) |
Feb 25, 2020 | 120.24 | 123.57 | 114.52 | 115.46 | 11,778 | -4.54(-3.78%) |
Feb 24, 2020 | 114.29 | 124.99 | 113.63 | 120.00 | 20,244 | +3.09(+2.64%) |
Feb 21, 2020 | 116.27 | 117.00 | 115.22 | 116.91 | 6,200 | +0.40(+0.34%) |
Feb 20, 2020 | 114.99 | 117.00 | 114.75 | 116.51 | 8,830 | +1.33(+1.15%) |
Feb 19, 2020 | 113.57 | 115.83 | 112.29 | 115.18 | 5,085 | +2.80(+2.49%) |
Feb 18, 2020 | 113.00 | 114.82 | 111.51 | 112.38 | 4,487 | -0.87(-0.77%) |
Feb 14, 2020 | 115.49 | 115.49 | 111.42 | 113.25 | 5,100 | -0.89(-0.78%) |
Feb 13, 2020 | 115.16 | 115.16 | 113.54 | 114.14 | 758 | +0.50(+0.44%) |
Feb 12, 2020 | 116.80 | 116.80 | 112.64 | 113.64 | 6,162 | -0.78(-0.68%) |
Feb 11, 2020 | 112.27 | 117.74 | 112.00 | 114.42 | 12,953 | +0.79(+0.70%) |
Feb 10, 2020 | 113.16 | 115.98 | 111.64 | 113.63 | 7,833 | +0.13(+0.11%) |
Feb 07, 2020 | 116.13 | 117.40 | 113.00 | 113.50 | 5,600 | -3.18(-2.73%) |
Feb 06, 2020 | 116.23 | 118.08 | 115.38 | 116.68 | 7,241 | +0.90(+0.78%) |
Feb 05, 2020 | 113.37 | 116.47 | 113.00 | 115.78 | 13,482 | +2.84(+2.51%) |
Feb 04, 2020 | 110.50 | 113.82 | 109.28 | 112.94 | 16,527 | +4.11(+3.78%) |
Feb 03, 2020 | 109.24 | 110.16 | 106.25 | 108.83 | 16,436 | +0.35(+0.32%) |
Jan 31, 2020 | 111.99 | 113.42 | 106.48 | 108.48 | 14,600 | -3.75(-3.34%) |
Jan 30, 2020 | 111.46 | 114.49 | 111.35 | 112.23 | 9,424 | -0.65(-0.58%) |
Jan 29, 2020 | 113.62 | 113.96 | 111.35 | 112.88 | 14,920 | -0.19(-0.17%) |
Jan 28, 2020 | 111.74 | 113.90 | 110.75 | 113.07 | 10,494 | +1.92(+1.73%) |
Jan 27, 2020 | 113.64 | 116.14 | 111.11 | 111.15 | 6,705 | -4.80(-4.14%) |
Jan 24, 2020 | 115.73 | 116.49 | 114.01 | 115.95 | 12,500 | +0.51(+0.44%) |
Jan 23, 2020 | 111.04 | 115.95 | 111.04 | 115.44 | 11,653 | +4.73(+4.27%) |
Jan 22, 2020 | 111.35 | 113.90 | 110.46 | 110.71 | 8,591 | +0.01(+0.01%) |
Jan 21, 2020 | 112.11 | 113.70 | 109.50 | 110.70 | 20,106 | -1.57(-1.40%) |
Jan 17, 2020 | 113.10 | 114.54 | 112.08 | 112.27 | 7,300 | -0.98(-0.87%) |
Jan 16, 2020 | 114.20 | 117.09 | 112.66 | 113.25 | 5,952 | -0.16(-0.14%) |
Jan 15, 2020 | 113.08 | 116.46 | 111.77 | 113.41 | 17,563 | +0.14(+0.12%) |
Jan 14, 2020 | 112.00 | 113.71 | 110.57 | 113.27 | 19,247 | +0.93(+0.83%) |
Jan 13, 2020 | 112.36 | 113.88 | 111.05 | 112.34 | 12,135 | -0.02(-0.02%) |
Jan 10, 2020 | 113.99 | 114.99 | 111.54 | 112.36 | 11,800 | -1.80(-1.58%) |
Jan 09, 2020 | 115.40 | 116.40 | 113.26 | 114.16 | 8,677 | -0.23(-0.20%) |
Jan 08, 2020 | 114.60 | 116.42 | 113.64 | 114.39 | 9,489 | -0.20(-0.17%) |
Jan 07, 2020 | 116.70 | 118.00 | 113.20 | 114.59 | 17,207 | -2.41(-2.06%) |
Jan 06, 2020 | 113.50 | 119.87 | 112.58 | 117.00 | 43,844 | +2.74(+2.40%) |
Jan 03, 2020 | 113.02 | 116.48 | 111.10 | 114.26 | 8,300 | -0.34(-0.30%) |