Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 50.80 | 51.69 | 45.06 | 47.70 | 408,242 | -2.35(-4.70%) |
Mar 30, 2020 | 48.36 | 50.38 | 47.03 | 50.05 | 205,706 | +2.21(+4.62%) |
Mar 27, 2020 | 46.89 | 49.42 | 44.08 | 47.84 | 324,800 | -0.91(-1.87%) |
Mar 26, 2020 | 46.84 | 49.43 | 46.69 | 48.75 | 222,484 | +2.33(+5.02%) |
Mar 25, 2020 | 48.06 | 50.18 | 45.24 | 46.42 | 298,515 | -1.38(-2.89%) |
Mar 24, 2020 | 48.80 | 49.00 | 45.10 | 47.80 | 362,283 | +1.40(+3.02%) |
Mar 23, 2020 | 45.08 | 48.51 | 42.75 | 46.40 | 325,502 | +1.38(+3.07%) |
Mar 20, 2020 | 43.21 | 49.25 | 41.32 | 45.02 | 1,433,400 | +2.05(+4.77%) |
Mar 19, 2020 | 40.01 | 44.50 | 38.61 | 42.97 | 518,193 | +4.79(+12.55%) |
Mar 18, 2020 | 39.50 | 41.54 | 35.49 | 38.18 | 624,107 | -3.38(-8.13%) |
Mar 17, 2020 | 41.80 | 44.31 | 38.67 | 41.56 | 585,637 | +1.23(+3.05%) |
Mar 16, 2020 | 42.47 | 49.15 | 38.03 | 40.33 | 748,701 | -12.85(-24.16%) |
Mar 13, 2020 | 52.00 | 53.99 | 43.35 | 53.18 | 485,600 | +3.26(+6.53%) |
Mar 12, 2020 | 50.34 | 52.26 | 47.11 | 49.92 | 576,808 | -3.93(-7.30%) |
Mar 11, 2020 | 56.57 | 58.39 | 53.08 | 53.85 | 478,306 | -4.86(-8.28%) |
Mar 10, 2020 | 62.36 | 62.44 | 54.10 | 58.71 | 681,981 | -1.58(-2.62%) |
Mar 09, 2020 | 57.93 | 63.80 | 57.75 | 60.29 | 686,050 | -3.63(-5.68%) |
Mar 06, 2020 | 63.61 | 65.50 | 60.50 | 63.92 | 390,000 | -1.90(-2.89%) |
Mar 05, 2020 | 67.82 | 70.50 | 64.76 | 65.82 | 261,617 | -3.70(-5.32%) |
Mar 04, 2020 | 68.27 | 71.24 | 67.89 | 69.52 | 348,212 | +2.51(+3.75%) |
Mar 03, 2020 | 68.45 | 69.40 | 65.15 | 67.01 | 333,559 | -0.70(-1.03%) |
Mar 02, 2020 | 64.90 | 68.39 | 61.35 | 67.71 | 470,236 | +3.74(+5.85%) |
Feb 28, 2020 | 56.07 | 64.48 | 55.32 | 63.97 | 554,000 | +6.38(+11.08%) |
Feb 27, 2020 | 61.94 | 62.37 | 57.03 | 57.59 | 380,922 | -4.80(-7.69%) |
Feb 26, 2020 | 57.62 | 63.00 | 57.12 | 62.39 | 540,450 | +4.78(+8.30%) |
Feb 25, 2020 | 61.03 | 61.56 | 56.60 | 57.61 | 739,335 | -3.17(-5.22%) |
Feb 24, 2020 | 55.64 | 61.43 | 55.05 | 60.78 | 570,112 | +2.50(+4.29%) |
Feb 21, 2020 | 58.00 | 59.55 | 57.03 | 58.28 | 248,100 | +0.18(+0.31%) |
Feb 20, 2020 | 59.73 | 59.82 | 57.28 | 58.10 | 361,619 | -1.80(-3.01%) |
Feb 19, 2020 | 59.24 | 60.98 | 57.36 | 59.90 | 306,552 | +0.98(+1.66%) |
Feb 18, 2020 | 59.42 | 59.78 | 56.73 | 58.92 | 428,991 | -1.08(-1.80%) |
Feb 14, 2020 | 62.91 | 63.42 | 59.68 | 60.00 | 287,500 | -2.77(-4.41%) |
Feb 13, 2020 | 63.33 | 64.47 | 62.51 | 62.77 | 258,600 | -1.49(-2.32%) |
Feb 12, 2020 | 64.00 | 65.10 | 62.94 | 64.26 | 289,459 | +0.66(+1.04%) |
Feb 11, 2020 | 70.23 | 70.42 | 62.84 | 63.60 | 626,814 | -7.32(-10.32%) |
Feb 10, 2020 | 74.54 | 82.75 | 70.45 | 70.92 | 1,139,675 | -3.03(-4.10%) |
Feb 07, 2020 | 69.47 | 74.74 | 68.89 | 73.95 | 530,700 | +4.60(+6.63%) |
Feb 06, 2020 | 66.98 | 71.45 | 66.00 | 69.35 | 452,446 | +4.51(+6.96%) |
Feb 05, 2020 | 67.20 | 68.28 | 63.72 | 64.84 | 301,373 | -2.36(-3.51%) |
Feb 04, 2020 | 63.91 | 67.28 | 63.91 | 67.20 | 278,829 | +4.26(+6.77%) |
Feb 03, 2020 | 61.00 | 63.55 | 57.70 | 62.94 | 379,642 | +1.87(+3.06%) |
Jan 31, 2020 | 61.88 | 63.01 | 59.72 | 61.07 | 251,400 | -1.37(-2.19%) |
Jan 30, 2020 | 63.20 | 64.38 | 60.72 | 62.44 | 246,584 | -1.46(-2.28%) |
Jan 29, 2020 | 65.25 | 65.69 | 62.01 | 63.90 | 230,868 | -0.98(-1.51%) |
Jan 28, 2020 | 64.55 | 67.44 | 63.86 | 64.88 | 204,158 | +0.99(+1.55%) |
Jan 27, 2020 | 60.31 | 64.88 | 58.95 | 63.89 | 280,424 | +1.24(+1.98%) |
Jan 24, 2020 | 66.17 | 67.01 | 61.18 | 62.65 | 320,300 | -3.31(-5.02%) |
Jan 23, 2020 | 63.73 | 67.88 | 60.87 | 65.96 | 285,956 | +1.86(+2.90%) |
Jan 22, 2020 | 63.69 | 64.96 | 63.16 | 64.10 | 186,633 | +0.80(+1.26%) |
Jan 21, 2020 | 65.92 | 67.00 | 62.80 | 63.30 | 243,339 | -2.76(-4.18%) |
Jan 17, 2020 | 65.26 | 67.68 | 64.88 | 66.06 | 241,200 | +1.15(+1.77%) |
Jan 16, 2020 | 64.13 | 65.24 | 61.72 | 64.91 | 225,503 | +1.41(+2.22%) |
Jan 15, 2020 | 62.70 | 65.66 | 62.30 | 63.50 | 345,847 | +0.78(+1.24%) |
Jan 14, 2020 | 64.68 | 65.02 | 61.48 | 62.72 | 477,161 | -2.63(-4.02%) |
Jan 13, 2020 | 71.19 | 71.20 | 64.30 | 65.35 | 314,247 | -4.04(-5.82%) |
Jan 10, 2020 | 66.81 | 71.54 | 66.20 | 69.39 | 400,700 | +2.41(+3.60%) |
Jan 09, 2020 | 67.58 | 70.21 | 65.85 | 66.98 | 436,956 | -0.34(-0.51%) |
Jan 08, 2020 | 68.53 | 68.77 | 66.30 | 67.32 | 216,628 | +0.01(+0.01%) |
Jan 07, 2020 | 67.70 | 68.81 | 66.01 | 67.31 | 222,072 | -0.39(-0.58%) |
Jan 06, 2020 | 66.85 | 70.48 | 65.12 | 67.70 | 321,521 | +0.03(+0.04%) |
Jan 03, 2020 | 68.59 | 69.48 | 66.37 | 67.67 | 427,600 | -0.47(-0.69%) |