Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.20 | 21.59 | 19.57 | 21.23 | 277,376 | +0.63(+3.06%) |
Mar 30, 2020 | 19.93 | 21.68 | 19.54 | 20.60 | 411,503 | +0.82(+4.15%) |
Mar 27, 2020 | 18.93 | 20.41 | 17.91 | 19.78 | 359,200 | +0.01(+0.05%) |
Mar 26, 2020 | 20.00 | 21.49 | 18.48 | 19.77 | 422,338 | -0.38(-1.89%) |
Mar 25, 2020 | 16.90 | 20.80 | 16.05 | 20.15 | 646,334 | +3.39(+20.23%) |
Mar 24, 2020 | 14.00 | 16.86 | 14.00 | 16.76 | 554,929 | +3.26(+24.15%) |
Mar 23, 2020 | 12.00 | 13.81 | 11.25 | 13.50 | 979,830 | +1.60(+13.45%) |
Mar 20, 2020 | 12.89 | 13.96 | 11.74 | 11.90 | 808,400 | -0.91(-7.10%) |
Mar 19, 2020 | 13.35 | 13.58 | 12.25 | 12.81 | 621,050 | -0.54(-4.04%) |
Mar 18, 2020 | 19.07 | 19.07 | 11.54 | 13.35 | 416,325 | -6.71(-33.45%) |
Mar 17, 2020 | 22.87 | 22.87 | 19.22 | 20.06 | 717,836 | -2.64(-11.63%) |
Mar 16, 2020 | 26.24 | 28.30 | 22.27 | 22.70 | 340,312 | -7.10(-23.83%) |
Mar 13, 2020 | 32.33 | 32.34 | 28.11 | 29.80 | 423,600 | -0.89(-2.90%) |
Mar 12, 2020 | 31.82 | 31.94 | 29.69 | 30.69 | 379,143 | -3.60(-10.49%) |
Mar 11, 2020 | 36.48 | 36.69 | 33.40 | 34.29 | 267,269 | -3.10(-8.29%) |
Mar 10, 2020 | 39.31 | 39.69 | 36.39 | 37.39 | 316,709 | -0.98(-2.55%) |
Mar 09, 2020 | 40.24 | 40.44 | 38.15 | 38.37 | 315,828 | -4.43(-10.34%) |
Mar 06, 2020 | 41.54 | 44.82 | 40.13 | 42.79 | 420,164 | +0.25(+0.59%) |
Mar 05, 2020 | 42.98 | 43.14 | 41.86 | 42.54 | 353,206 | -1.32(-3.00%) |
Mar 04, 2020 | 44.30 | 44.84 | 42.81 | 43.86 | 446,395 | +0.41(+0.94%) |
Mar 03, 2020 | 48.28 | 48.28 | 41.81 | 43.45 | 475,161 | -4.62(-9.62%) |
Mar 02, 2020 | 50.30 | 50.30 | 47.66 | 48.07 | 340,281 | -1.96(-3.92%) |
Feb 28, 2020 | 50.53 | 51.61 | 48.86 | 50.04 | 436,116 | -2.00(-3.85%) |
Feb 27, 2020 | 52.89 | 53.23 | 51.01 | 52.04 | 440,576 | -1.37(-2.56%) |
Feb 26, 2020 | 56.22 | 56.71 | 53.30 | 53.41 | 224,247 | -2.64(-4.71%) |
Feb 25, 2020 | 59.59 | 59.87 | 55.41 | 56.05 | 293,930 | -3.35(-5.64%) |
Feb 24, 2020 | 60.25 | 60.55 | 59.12 | 59.40 | 201,781 | -2.57(-4.15%) |
Feb 21, 2020 | 63.70 | 63.70 | 61.73 | 61.97 | 88,989 | -1.69(-2.66%) |
Feb 20, 2020 | 63.17 | 64.07 | 63.03 | 63.66 | 138,942 | +0.14(+0.22%) |
Feb 19, 2020 | 63.79 | 63.79 | 63.37 | 63.52 | 103,804 | -0.09(-0.14%) |
Feb 18, 2020 | 64.38 | 64.38 | 63.09 | 63.61 | 98,528 | -0.61(-0.95%) |
Feb 14, 2020 | 64.67 | 64.79 | 64.22 | 64.22 | 81,765 | -0.22(-0.34%) |
Feb 13, 2020 | 62.54 | 64.55 | 62.37 | 64.44 | 135,786 | +2.34(+3.77%) |
Feb 12, 2020 | 62.70 | 62.70 | 61.65 | 62.10 | 92,448 | -0.10(-0.16%) |
Feb 11, 2020 | 63.21 | 63.54 | 62.05 | 62.20 | 70,416 | -0.71(-1.13%) |
Feb 10, 2020 | 63.69 | 63.91 | 61.65 | 62.91 | 134,462 | -1.17(-1.82%) |
Feb 07, 2020 | 68.76 | 69.09 | 63.96 | 64.07 | 182,091 | -2.36(-3.56%) |
Feb 06, 2020 | 66.88 | 66.93 | 66.19 | 66.43 | 60,858 | -0.32(-0.48%) |
Feb 05, 2020 | 65.56 | 66.75 | 65.08 | 66.75 | 162,652 | +1.76(+2.71%) |
Feb 04, 2020 | 65.47 | 65.58 | 64.71 | 64.99 | 152,331 | +0.35(+0.54%) |
Feb 03, 2020 | 65.20 | 65.64 | 64.60 | 64.64 | 133,761 | -0.15(-0.23%) |
Jan 31, 2020 | 65.92 | 66.03 | 64.58 | 64.79 | 108,753 | -1.41(-2.12%) |
Jan 30, 2020 | 65.75 | 66.33 | 65.72 | 66.19 | 101,892 | -0.18(-0.27%) |
Jan 29, 2020 | 66.93 | 67.01 | 66.24 | 66.37 | 70,902 | -0.57(-0.85%) |
Jan 28, 2020 | 67.36 | 67.47 | 66.74 | 66.94 | 55,059 | -0.08(-0.12%) |
Jan 27, 2020 | 67.11 | 67.92 | 66.95 | 67.02 | 76,429 | -0.94(-1.38%) |
Jan 24, 2020 | 68.93 | 68.93 | 67.63 | 67.96 | 124,103 | -0.80(-1.16%) |
Jan 23, 2020 | 69.28 | 69.28 | 68.30 | 68.76 | 76,728 | -0.62(-0.89%) |
Jan 22, 2020 | 68.93 | 69.49 | 68.65 | 69.37 | 59,670 | +0.63(+0.91%) |
Jan 21, 2020 | 69.41 | 69.93 | 68.56 | 68.75 | 77,479 | -1.07(-1.53%) |
Jan 17, 2020 | 69.01 | 70.00 | 68.54 | 69.81 | 163,832 | +1.26(+1.83%) |
Jan 16, 2020 | 68.86 | 69.15 | 68.33 | 68.56 | 116,685 | +0.21(+0.31%) |
Jan 15, 2020 | 67.72 | 68.51 | 67.34 | 68.35 | 86,615 | +0.54(+0.79%) |
Jan 14, 2020 | 66.96 | 67.97 | 66.55 | 67.81 | 79,336 | +0.42(+0.62%) |
Jan 13, 2020 | 66.12 | 67.41 | 66.00 | 67.39 | 52,080 | +1.26(+1.90%) |
Jan 10, 2020 | 65.61 | 66.17 | 64.75 | 66.13 | 73,739 | +0.53(+0.81%) |
Jan 09, 2020 | 66.41 | 66.79 | 65.37 | 65.61 | 91,765 | -0.63(-0.95%) |
Jan 08, 2020 | 66.65 | 67.17 | 66.23 | 66.23 | 60,111 | -0.44(-0.66%) |
Jan 07, 2020 | 66.56 | 67.16 | 65.98 | 66.67 | 64,722 | -0.27(-0.40%) |
Jan 06, 2020 | 66.70 | 67.15 | 66.10 | 66.94 | 76,318 | -0.32(-0.47%) |
Jan 03, 2020 | 66.30 | 67.39 | 66.30 | 67.26 | 95,309 | +0.24(+0.36%) |