Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.42 | 29.70 | 28.19 | 28.72 | 946,454 | -0.78(-2.64%) |
Mar 30, 2020 | 31.51 | 31.61 | 29.04 | 29.50 | 874,899 | -2.00(-6.35%) |
Mar 27, 2020 | 29.94 | 32.30 | 29.39 | 31.50 | 943,700 | +0.55(+1.78%) |
Mar 26, 2020 | 30.50 | 32.79 | 29.55 | 30.95 | 952,653 | +0.62(+2.04%) |
Mar 25, 2020 | 29.51 | 30.79 | 28.61 | 30.33 | 1,376,477 | +0.97(+3.30%) |
Mar 24, 2020 | 27.99 | 29.85 | 26.46 | 29.36 | 1,785,954 | +3.21(+12.28%) |
Mar 23, 2020 | 27.00 | 27.42 | 25.25 | 26.15 | 1,968,919 | -0.45(-1.69%) |
Mar 20, 2020 | 28.50 | 30.31 | 26.44 | 26.60 | 1,638,500 | -1.59(-5.64%) |
Mar 19, 2020 | 27.95 | 29.69 | 26.62 | 28.19 | 1,278,558 | +0.19(+0.68%) |
Mar 18, 2020 | 29.95 | 29.95 | 25.01 | 28.00 | 2,198,310 | -0.80(-2.78%) |
Mar 17, 2020 | 31.28 | 31.28 | 26.99 | 28.80 | 1,966,515 | -1.42(-4.70%) |
Mar 16, 2020 | 32.61 | 35.00 | 29.71 | 30.22 | 1,335,238 | -7.93(-20.79%) |
Mar 13, 2020 | 37.25 | 38.33 | 31.81 | 38.15 | 1,309,200 | +3.46(+9.97%) |
Mar 12, 2020 | 38.43 | 39.73 | 34.15 | 34.69 | 1,885,052 | -7.61(-17.99%) |
Mar 11, 2020 | 44.71 | 45.45 | 42.05 | 42.30 | 1,004,289 | -3.99(-8.62%) |
Mar 10, 2020 | 45.97 | 46.80 | 42.92 | 46.29 | 1,367,082 | +1.47(+3.28%) |
Mar 09, 2020 | 44.06 | 47.78 | 43.92 | 44.82 | 1,412,354 | -3.27(-6.80%) |
Mar 06, 2020 | 50.04 | 50.89 | 46.94 | 48.09 | 977,700 | -2.51(-4.96%) |
Mar 05, 2020 | 51.82 | 52.48 | 50.04 | 50.60 | 967,361 | -2.63(-4.94%) |
Mar 04, 2020 | 52.38 | 53.50 | 50.88 | 53.23 | 924,934 | +1.93(+3.76%) |
Mar 03, 2020 | 53.29 | 56.64 | 49.88 | 51.30 | 1,156,054 | -2.06(-3.86%) |
Mar 02, 2020 | 49.60 | 53.39 | 47.70 | 53.36 | 2,051,903 | +6.36(+13.53%) |
Feb 28, 2020 | 49.51 | 50.47 | 45.45 | 47.00 | 3,120,900 | -5.01(-9.63%) |
Feb 27, 2020 | 54.18 | 55.54 | 50.01 | 52.01 | 2,353,938 | -11.64(-18.29%) |
Feb 26, 2020 | 64.85 | 65.71 | 62.50 | 63.65 | 886,691 | -0.80(-1.24%) |
Feb 25, 2020 | 67.53 | 67.63 | 63.70 | 64.45 | 710,614 | -2.69(-4.01%) |
Feb 24, 2020 | 67.38 | 68.50 | 66.17 | 67.14 | 758,817 | -2.39(-3.44%) |
Feb 21, 2020 | 70.34 | 70.85 | 69.14 | 69.53 | 380,000 | -0.85(-1.21%) |
Feb 20, 2020 | 68.90 | 70.97 | 68.60 | 70.38 | 497,919 | +1.35(+1.96%) |
Feb 19, 2020 | 68.92 | 69.83 | 67.72 | 69.03 | 658,573 | +0.42(+0.61%) |
Feb 18, 2020 | 67.78 | 69.18 | 67.23 | 68.61 | 1,020,061 | +0.53(+0.78%) |
Feb 14, 2020 | 68.39 | 68.60 | 67.26 | 68.08 | 450,600 | +0.04(+0.06%) |
Feb 13, 2020 | 68.23 | 68.84 | 67.28 | 68.04 | 538,490 | -0.83(-1.21%) |
Feb 12, 2020 | 70.26 | 70.66 | 68.60 | 68.87 | 626,708 | -0.76(-1.09%) |
Feb 11, 2020 | 69.25 | 71.00 | 68.47 | 69.63 | 457,135 | +0.68(+0.99%) |
Feb 10, 2020 | 67.92 | 69.00 | 67.35 | 68.95 | 566,665 | +1.27(+1.88%) |
Feb 07, 2020 | 68.25 | 68.96 | 66.89 | 67.68 | 505,700 | -0.62(-0.91%) |
Feb 06, 2020 | 69.18 | 69.75 | 67.87 | 68.30 | 460,162 | -0.60(-0.87%) |
Feb 05, 2020 | 67.94 | 69.96 | 67.69 | 68.90 | 736,519 | +1.62(+2.41%) |
Feb 04, 2020 | 68.46 | 68.98 | 65.69 | 67.28 | 515,713 | -0.12(-0.18%) |
Feb 03, 2020 | 65.53 | 67.92 | 65.53 | 67.40 | 494,117 | +1.12(+1.69%) |
Jan 31, 2020 | 66.49 | 67.19 | 65.31 | 66.28 | 443,200 | -0.53(-0.79%) |
Jan 30, 2020 | 68.07 | 68.07 | 65.03 | 66.81 | 645,847 | -1.85(-2.69%) |
Jan 29, 2020 | 68.69 | 69.25 | 68.38 | 68.66 | 470,503 | +0.02(+0.03%) |
Jan 28, 2020 | 68.16 | 68.87 | 67.07 | 68.64 | 423,663 | +1.32(+1.96%) |
Jan 27, 2020 | 66.86 | 68.71 | 66.10 | 67.32 | 698,921 | -0.70(-1.03%) |
Jan 24, 2020 | 70.80 | 71.86 | 67.75 | 68.02 | 1,178,200 | -2.44(-3.46%) |
Jan 23, 2020 | 71.51 | 72.45 | 68.75 | 70.46 | 1,064,798 | -1.38(-1.92%) |
Jan 22, 2020 | 73.80 | 75.21 | 71.66 | 71.84 | 733,074 | -1.43(-1.95%) |
Jan 21, 2020 | 75.97 | 76.14 | 72.85 | 73.27 | 1,135,166 | -3.13(-4.10%) |
Jan 17, 2020 | 74.50 | 76.80 | 74.10 | 76.40 | 1,289,000 | +2.31(+3.12%) |
Jan 16, 2020 | 75.10 | 76.17 | 74.08 | 74.09 | 693,826 | -0.82(-1.09%) |
Jan 15, 2020 | 77.00 | 77.41 | 74.65 | 74.91 | 912,090 | -1.77(-2.31%) |
Jan 14, 2020 | 74.29 | 77.01 | 73.92 | 76.68 | 1,239,216 | +1.91(+2.55%) |
Jan 13, 2020 | 77.64 | 78.28 | 74.55 | 74.77 | 906,218 | -2.47(-3.20%) |
Jan 10, 2020 | 76.38 | 79.00 | 75.76 | 77.24 | 1,202,600 | +1.12(+1.47%) |
Jan 09, 2020 | 76.03 | 76.19 | 73.86 | 76.12 | 673,990 | +0.48(+0.63%) |
Jan 08, 2020 | 74.60 | 76.00 | 73.80 | 75.64 | 638,995 | +0.82(+1.10%) |
Jan 07, 2020 | 75.71 | 76.97 | 74.15 | 74.82 | 598,513 | -0.58(-0.77%) |
Jan 06, 2020 | 72.89 | 75.64 | 72.27 | 75.40 | 866,033 | +1.87(+2.54%) |
Jan 03, 2020 | 71.68 | 75.08 | 71.57 | 73.53 | 767,500 | +0.37(+0.51%) |