Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.07 | 47.33 | 44.85 | 45.57 | 174,162 | -1.79(-3.78%) |
Mar 30, 2020 | 46.88 | 48.55 | 44.58 | 47.36 | 139,410 | +0.96(+2.07%) |
Mar 27, 2020 | 50.05 | 50.05 | 46.40 | 46.40 | 153,400 | -6.35(-12.04%) |
Mar 26, 2020 | 58.43 | 60.55 | 52.25 | 52.75 | 212,698 | -4.60(-8.02%) |
Mar 25, 2020 | 50.71 | 58.24 | 48.25 | 57.35 | 189,137 | +7.91(+16.00%) |
Mar 24, 2020 | 38.71 | 50.01 | 38.71 | 49.44 | 168,148 | +13.55(+37.75%) |
Mar 23, 2020 | 43.41 | 44.20 | 35.30 | 35.89 | 203,278 | -7.13(-16.57%) |
Mar 20, 2020 | 48.15 | 50.03 | 42.58 | 43.02 | 188,200 | -4.77(-9.98%) |
Mar 19, 2020 | 39.46 | 48.70 | 36.86 | 47.79 | 163,788 | +7.88(+19.74%) |
Mar 18, 2020 | 48.37 | 49.27 | 37.47 | 39.91 | 176,670 | -10.24(-20.42%) |
Mar 17, 2020 | 48.72 | 50.30 | 45.17 | 50.15 | 177,404 | +2.59(+5.45%) |
Mar 16, 2020 | 56.73 | 62.39 | 47.00 | 47.56 | 136,613 | -10.25(-17.73%) |
Mar 13, 2020 | 56.43 | 57.90 | 50.33 | 57.81 | 162,400 | +4.47(+8.38%) |
Mar 12, 2020 | 64.70 | 64.70 | 53.32 | 53.34 | 194,541 | -16.87(-24.03%) |
Mar 11, 2020 | 71.39 | 72.59 | 69.22 | 70.21 | 99,443 | -3.78(-5.11%) |
Mar 10, 2020 | 80.23 | 80.23 | 71.30 | 73.99 | 211,386 | -3.04(-3.95%) |
Mar 09, 2020 | 79.35 | 80.81 | 76.03 | 77.03 | 114,030 | -6.84(-8.16%) |
Mar 06, 2020 | 84.88 | 85.67 | 80.91 | 83.87 | 104,700 | -4.77(-5.38%) |
Mar 05, 2020 | 90.49 | 91.55 | 87.82 | 88.64 | 145,308 | -4.70(-5.04%) |
Mar 04, 2020 | 88.47 | 93.48 | 86.80 | 93.34 | 119,211 | +6.51(+7.50%) |
Mar 03, 2020 | 89.37 | 92.43 | 86.14 | 86.83 | 183,795 | +0.09(+0.10%) |
Mar 02, 2020 | 84.71 | 86.84 | 83.10 | 86.74 | 143,053 | +2.97(+3.55%) |
Feb 28, 2020 | 81.81 | 84.22 | 80.71 | 83.77 | 179,400 | -1.12(-1.32%) |
Feb 27, 2020 | 91.31 | 91.39 | 84.66 | 84.89 | 148,372 | -9.11(-9.69%) |
Feb 26, 2020 | 98.32 | 99.48 | 93.73 | 94.00 | 188,998 | -4.47(-4.54%) |
Feb 25, 2020 | 102.70 | 104.80 | 97.56 | 98.47 | 334,307 | -17.77(-15.29%) |
Feb 24, 2020 | 111.10 | 116.80 | 104.42 | 116.24 | 153,661 | +1.53(+1.33%) |
Feb 21, 2020 | 116.37 | 116.37 | 114.03 | 114.71 | 46,400 | -1.74(-1.49%) |
Feb 20, 2020 | 115.28 | 117.70 | 114.51 | 116.45 | 61,381 | +1.11(+0.96%) |
Feb 19, 2020 | 116.04 | 116.51 | 114.86 | 115.34 | 49,336 | -0.36(-0.31%) |
Feb 18, 2020 | 115.41 | 116.18 | 113.55 | 115.70 | 55,837 | +0.16(+0.14%) |
Feb 14, 2020 | 115.03 | 116.42 | 114.19 | 115.54 | 62,300 | +0.67(+0.58%) |
Feb 13, 2020 | 114.41 | 116.00 | 114.41 | 114.87 | 70,263 | +0.18(+0.16%) |
Feb 12, 2020 | 115.13 | 115.74 | 113.76 | 114.69 | 67,241 | +0.43(+0.38%) |
Feb 11, 2020 | 114.92 | 115.75 | 114.00 | 114.26 | 53,501 | -0.23(-0.20%) |
Feb 10, 2020 | 113.50 | 114.61 | 112.85 | 114.49 | 76,240 | +0.86(+0.76%) |
Feb 07, 2020 | 114.85 | 115.30 | 113.35 | 113.63 | 36,700 | -1.68(-1.46%) |
Feb 06, 2020 | 115.29 | 115.65 | 114.44 | 115.31 | 48,077 | +0.63(+0.55%) |
Feb 05, 2020 | 112.66 | 114.79 | 112.13 | 114.68 | 47,069 | +3.25(+2.92%) |
Feb 04, 2020 | 110.72 | 111.62 | 110.16 | 111.43 | 59,711 | +2.13(+1.95%) |
Feb 03, 2020 | 110.05 | 111.41 | 109.17 | 109.30 | 63,564 | -0.35(-0.32%) |
Jan 31, 2020 | 113.12 | 113.51 | 109.54 | 109.65 | 76,500 | -3.98(-3.50%) |
Jan 30, 2020 | 112.59 | 114.69 | 111.97 | 113.63 | 62,594 | +0.31(+0.27%) |
Jan 29, 2020 | 114.07 | 114.87 | 113.23 | 113.32 | 67,545 | -0.20(-0.18%) |
Jan 28, 2020 | 112.67 | 114.53 | 111.72 | 113.52 | 52,431 | +1.34(+1.19%) |
Jan 27, 2020 | 111.77 | 113.75 | 110.53 | 112.18 | 118,348 | -1.40(-1.23%) |
Jan 24, 2020 | 115.26 | 115.26 | 112.27 | 113.58 | 89,700 | -1.25(-1.09%) |
Jan 23, 2020 | 114.19 | 115.61 | 113.09 | 114.83 | 89,877 | +0.67(+0.59%) |
Jan 22, 2020 | 114.63 | 115.05 | 114.05 | 114.16 | 56,387 | +0.14(+0.12%) |
Jan 21, 2020 | 112.54 | 114.50 | 112.54 | 114.02 | 85,413 | +1.06(+0.94%) |
Jan 17, 2020 | 113.49 | 113.99 | 112.55 | 112.96 | 79,400 | +0.11(+0.10%) |
Jan 16, 2020 | 112.00 | 113.41 | 111.39 | 112.85 | 73,491 | +1.44(+1.29%) |
Jan 15, 2020 | 110.00 | 112.35 | 110.00 | 111.41 | 75,636 | +1.46(+1.33%) |
Jan 14, 2020 | 108.73 | 110.79 | 108.28 | 109.95 | 78,986 | +1.20(+1.10%) |
Jan 13, 2020 | 108.00 | 109.29 | 107.55 | 108.75 | 65,561 | +0.98(+0.91%) |
Jan 10, 2020 | 107.10 | 108.35 | 106.70 | 107.77 | 70,800 | +0.38(+0.35%) |
Jan 09, 2020 | 106.96 | 107.79 | 106.37 | 107.39 | 83,325 | +0.58(+0.54%) |
Jan 08, 2020 | 105.64 | 107.65 | 105.64 | 106.81 | 59,128 | +1.49(+1.41%) |
Jan 07, 2020 | 105.53 | 106.35 | 104.74 | 105.32 | 126,716 | -0.69(-0.65%) |
Jan 06, 2020 | 104.43 | 106.28 | 103.07 | 106.01 | 98,146 | +0.99(+0.94%) |
Jan 03, 2020 | 103.70 | 105.03 | 102.36 | 105.02 | 83,200 | +0.37(+0.35%) |