Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.28 | 30.12 | 27.76 | 29.71 | 21,229 | -0.25(-0.84%) |
Mar 30, 2020 | 28.11 | 29.96 | 28.11 | 29.96 | 6,486 | +1.89(+6.75%) |
Mar 27, 2020 | 28.45 | 29.76 | 28.07 | 28.07 | 7,106 | -0.79(-2.73%) |
Mar 26, 2020 | 27.34 | 30.10 | 27.34 | 28.86 | 10,611 | +1.43(+5.20%) |
Mar 25, 2020 | 27.43 | 28.71 | 26.79 | 27.43 | 14,786 | -0.16(-0.56%) |
Mar 24, 2020 | 26.31 | 28.11 | 26.14 | 27.58 | 26,998 | +2.17(+8.52%) |
Mar 23, 2020 | 26.27 | 26.69 | 24.82 | 25.42 | 19,575 | -1.26(-4.73%) |
Mar 20, 2020 | 31.64 | 32.40 | 25.57 | 26.68 | 35,841 | -5.25(-16.45%) |
Mar 19, 2020 | 29.52 | 33.20 | 29.05 | 31.93 | 18,199 | +1.74(+5.76%) |
Mar 18, 2020 | 33.94 | 34.68 | 29.54 | 30.20 | 20,714 | -4.72(-13.51%) |
Mar 17, 2020 | 31.05 | 34.92 | 31.05 | 34.92 | 10,958 | +3.98(+12.87%) |
Mar 16, 2020 | 33.59 | 33.59 | 30.92 | 30.93 | 20,425 | -3.62(-10.48%) |
Mar 13, 2020 | 34.28 | 35.71 | 32.64 | 34.56 | 20,392 | +1.24(+3.73%) |
Mar 12, 2020 | 34.48 | 35.88 | 32.53 | 33.31 | 40,337 | -2.14(-6.03%) |
Mar 11, 2020 | 40.60 | 41.77 | 35.45 | 35.45 | 19,686 | -3.41(-8.77%) |
Mar 10, 2020 | 39.04 | 39.75 | 37.29 | 38.86 | 20,131 | +0.79(+2.07%) |
Mar 09, 2020 | 38.55 | 38.62 | 37.22 | 38.07 | 7,868 | +0.08(+0.20%) |
Mar 06, 2020 | 36.90 | 39.51 | 36.90 | 37.99 | 13,285 | -1.20(-3.07%) |
Mar 05, 2020 | 40.49 | 40.68 | 38.47 | 39.20 | 11,588 | -2.65(-6.33%) |
Mar 04, 2020 | 42.14 | 42.72 | 41.34 | 41.85 | 15,363 | +0.31(+0.75%) |
Mar 03, 2020 | 41.31 | 43.53 | 40.29 | 41.54 | 16,783 | +0.15(+0.35%) |
Mar 02, 2020 | 38.85 | 41.39 | 38.85 | 41.39 | 5,637 | +1.44(+3.60%) |
Feb 28, 2020 | 37.32 | 39.95 | 37.32 | 39.95 | 10,917 | +2.72(+7.30%) |
Feb 27, 2020 | 37.65 | 38.08 | 37.24 | 37.24 | 8,373 | -1.60(-4.13%) |
Feb 26, 2020 | 37.30 | 39.33 | 37.02 | 38.84 | 9,823 | +0.97(+2.56%) |
Feb 25, 2020 | 38.67 | 39.61 | 36.88 | 37.87 | 18,306 | -0.46(-1.19%) |
Feb 24, 2020 | 41.24 | 41.34 | 38.11 | 38.32 | 26,420 | -3.88(-9.20%) |
Feb 21, 2020 | 43.30 | 43.98 | 41.85 | 42.21 | 13,697 | -1.24(-2.86%) |
Feb 20, 2020 | 42.92 | 44.18 | 42.22 | 43.45 | 11,522 | +0.92(+2.17%) |
Feb 19, 2020 | 41.83 | 43.61 | 41.83 | 42.53 | 10,230 | +0.80(+1.91%) |
Feb 18, 2020 | 42.39 | 43.21 | 41.73 | 41.73 | 10,134 | -0.46(-1.08%) |
Feb 14, 2020 | 40.95 | 43.01 | 40.95 | 42.19 | 18,641 | +0.72(+1.73%) |
Feb 13, 2020 | 41.77 | 42.72 | 41.08 | 41.47 | 16,614 | +0.00(+0.00%) |
Feb 12, 2020 | 41.09 | 42.62 | 40.89 | 41.47 | 18,169 | +0.16(+0.38%) |
Feb 11, 2020 | 40.64 | 42.14 | 40.59 | 41.31 | 11,423 | +1.39(+3.48%) |
Feb 10, 2020 | 40.49 | 41.49 | 39.90 | 39.93 | 12,720 | -0.17(-0.41%) |
Feb 07, 2020 | 42.43 | 42.88 | 40.09 | 40.09 | 12,873 | -2.36(-5.56%) |
Feb 06, 2020 | 42.66 | 44.11 | 42.32 | 42.45 | 20,299 | -0.17(-0.39%) |
Feb 05, 2020 | 40.94 | 43.01 | 40.52 | 42.62 | 15,637 | +2.03(+5.00%) |
Feb 04, 2020 | 41.26 | 42.04 | 40.59 | 40.59 | 16,737 | -0.47(-1.14%) |
Feb 03, 2020 | 41.09 | 42.15 | 40.80 | 41.05 | 11,180 | +0.50(+1.22%) |
Jan 31, 2020 | 41.07 | 41.49 | 39.99 | 40.56 | 20,907 | -0.99(-2.38%) |
Jan 30, 2020 | 40.89 | 42.43 | 40.52 | 41.55 | 22,541 | +1.29(+3.21%) |
Jan 29, 2020 | 42.42 | 42.42 | 39.91 | 40.26 | 15,762 | -2.35(-5.52%) |
Jan 28, 2020 | 42.09 | 43.69 | 41.79 | 42.61 | 12,043 | +0.12(+0.27%) |
Jan 27, 2020 | 41.27 | 47.13 | 41.27 | 42.49 | 28,914 | +1.37(+3.33%) |
Jan 24, 2020 | 45.96 | 46.39 | 41.07 | 41.12 | 30,897 | -4.84(-10.54%) |
Jan 23, 2020 | 55.81 | 55.81 | 45.60 | 45.96 | 26,853 | -9.59(-17.27%) |
Jan 22, 2020 | 63.01 | 63.01 | 54.37 | 55.56 | 31,622 | -6.18(-10.00%) |
Jan 21, 2020 | 49.24 | 63.56 | 49.08 | 61.73 | 43,946 | +12.14(+24.47%) |
Jan 17, 2020 | 49.71 | 51.07 | 48.70 | 49.60 | 22,040 | +0.65(+1.33%) |
Jan 16, 2020 | 46.76 | 51.29 | 46.74 | 48.95 | 10,527 | +1.93(+4.11%) |
Jan 15, 2020 | 46.90 | 47.09 | 45.68 | 47.01 | 22,062 | +0.63(+1.36%) |
Jan 14, 2020 | 41.91 | 46.39 | 41.78 | 46.38 | 13,406 | +4.86(+11.72%) |
Jan 13, 2020 | 38.11 | 41.52 | 38.11 | 41.52 | 23,685 | +3.17(+8.25%) |
Jan 10, 2020 | 38.37 | 38.37 | 37.96 | 38.35 | 5,149 | -0.24(-0.63%) |
Jan 09, 2020 | 38.67 | 38.67 | 38.60 | 38.60 | 1,823 | -0.04(-0.10%) |
Jan 08, 2020 | 37.76 | 38.63 | 37.44 | 38.63 | 6,581 | +0.61(+1.61%) |
Jan 07, 2020 | 38.39 | 38.52 | 37.47 | 38.02 | 6,419 | -0.61(-1.58%) |
Jan 06, 2020 | 37.37 | 38.63 | 37.37 | 38.63 | 3,350 | +0.28(+0.73%) |
Jan 03, 2020 | 38.16 | 38.62 | 37.83 | 38.35 | 2,574 | +0.01(+0.03%) |