Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 75.00 | 81.55 | 70.75 | 76.50 | 4,726 | +0.50(+0.66%) |
Mar 30, 2020 | 85.75 | 85.75 | 72.50 | 76.00 | 5,212 | -2.25(-2.88%) |
Mar 27, 2020 | 80.00 | 84.25 | 70.25 | 78.25 | 12,352 | +4.25(+5.74%) |
Mar 26, 2020 | 70.50 | 78.25 | 70.00 | 74.00 | 6,965 | -4.00(-5.13%) |
Mar 25, 2020 | 79.25 | 81.25 | 65.00 | 78.00 | 10,801 | -0.75(-0.95%) |
Mar 24, 2020 | 87.50 | 90.00 | 77.00 | 78.75 | 32,517 | -14.75(-15.78%) |
Mar 23, 2020 | 143.25 | 175.00 | 75.50 | 93.50 | 319,692 | +26.00(+38.52%) |
Mar 20, 2020 | 69.50 | 95.83 | 65.75 | 67.50 | 1,000 | +2.00(+3.05%) |
Mar 19, 2020 | 70.00 | 84.00 | 64.88 | 65.50 | 689 | -4.50(-6.43%) |
Mar 18, 2020 | 70.00 | 70.50 | 70.00 | 70.00 | 347 | +0.00(+0.00%) |
Mar 17, 2020 | 84.50 | 84.50 | 70.00 | 70.00 | 851 | -17.50(-20.00%) |
Mar 16, 2020 | 87.50 | 92.50 | 75.00 | 87.50 | 683 | -5.50(-5.91%) |
Mar 13, 2020 | 93.64 | 94.75 | 87.00 | 93.00 | 584 | -1.75(-1.85%) |
Mar 12, 2020 | 93.75 | 95.00 | 92.00 | 94.75 | 899 | -1.25(-1.30%) |
Mar 11, 2020 | 100.25 | 100.25 | 94.00 | 96.00 | 590 | -4.17(-4.16%) |
Mar 10, 2020 | 103.75 | 104.64 | 99.25 | 100.17 | 119 | -3.58(-3.45%) |
Mar 09, 2020 | 94.00 | 104.88 | 94.00 | 103.75 | 674 | +3.75(+3.75%) |
Mar 06, 2020 | 95.00 | 106.00 | 94.00 | 100.00 | 808 | +2.50(+2.56%) |
Mar 05, 2020 | 107.50 | 107.50 | 97.50 | 97.50 | 1,222 | -9.12(-8.56%) |
Mar 04, 2020 | 105.00 | 108.50 | 104.41 | 106.62 | 434 | +4.12(+4.02%) |
Mar 03, 2020 | 105.50 | 108.60 | 101.33 | 102.50 | 397 | -8.25(-7.45%) |
Mar 02, 2020 | 103.75 | 110.75 | 97.75 | 110.75 | 1,037 | +5.92(+5.64%) |
Feb 28, 2020 | 100.00 | 108.54 | 97.06 | 104.83 | 312 | +3.08(+3.03%) |
Feb 27, 2020 | 106.75 | 108.50 | 101.75 | 101.75 | 851 | -7.00(-6.44%) |
Feb 26, 2020 | 106.50 | 109.39 | 105.00 | 108.75 | 226 | +0.95(+0.88%) |
Feb 25, 2020 | 107.50 | 112.75 | 106.25 | 107.80 | 484 | -0.95(-0.87%) |
Feb 24, 2020 | 110.50 | 110.50 | 107.50 | 108.75 | 361 | -4.25(-3.76%) |
Feb 21, 2020 | 110.25 | 116.43 | 110.25 | 113.00 | 232 | +2.75(+2.49%) |
Feb 20, 2020 | 113.00 | 119.75 | 110.00 | 110.25 | 540 | -2.75(-2.43%) |
Feb 19, 2020 | 113.75 | 124.75 | 111.25 | 113.00 | 3,115 | -4.50(-3.83%) |
Feb 18, 2020 | 116.00 | 120.58 | 114.25 | 117.50 | 956 | -2.50(-2.08%) |
Feb 14, 2020 | 128.00 | 128.00 | 115.25 | 120.00 | 652 | -0.50(-0.41%) |
Feb 13, 2020 | 112.75 | 126.25 | 108.75 | 120.50 | 4,185 | -3.23(-2.61%) |
Feb 12, 2020 | 159.00 | 180.00 | 112.75 | 123.73 | 41,592 | -0.27(-0.21%) |
Feb 11, 2020 | 122.75 | 127.75 | 120.89 | 124.00 | 945 | +2.00(+1.64%) |
Feb 10, 2020 | 117.75 | 125.25 | 117.75 | 122.00 | 616 | +0.17(+0.14%) |
Feb 07, 2020 | 117.75 | 124.39 | 117.75 | 121.83 | 1,100 | +2.33(+1.95%) |
Feb 06, 2020 | 117.50 | 127.25 | 115.75 | 119.50 | 3,247 | +1.75(+1.49%) |
Feb 05, 2020 | 115.25 | 122.25 | 112.75 | 117.75 | 2,146 | +1.50(+1.29%) |
Feb 04, 2020 | 106.75 | 116.25 | 93.75 | 116.25 | 2,211 | +13.25(+12.86%) |
Feb 03, 2020 | 115.00 | 117.25 | 100.00 | 103.00 | 1,898 | -14.50(-12.34%) |
Jan 31, 2020 | 119.00 | 122.47 | 117.50 | 117.50 | 940 | +0.04(+0.03%) |
Jan 30, 2020 | 117.75 | 120.39 | 117.25 | 117.46 | 320 | -4.34(-3.56%) |
Jan 29, 2020 | 131.25 | 131.25 | 116.50 | 121.80 | 1,734 | -2.08(-1.68%) |
Jan 28, 2020 | 118.25 | 125.75 | 118.25 | 123.88 | 1,207 | +6.12(+5.20%) |
Jan 27, 2020 | 120.25 | 126.25 | 117.64 | 117.75 | 721 | -3.75(-3.09%) |
Jan 24, 2020 | 122.50 | 124.82 | 121.49 | 121.50 | 564 | -1.25(-1.02%) |
Jan 23, 2020 | 126.50 | 128.00 | 122.75 | 122.75 | 628 | -3.75(-2.97%) |
Jan 22, 2020 | 128.75 | 132.50 | 125.78 | 126.50 | 1,505 | -2.25(-1.75%) |
Jan 21, 2020 | 128.75 | 130.50 | 125.00 | 128.75 | 2,215 | +3.40(+2.71%) |
Jan 17, 2020 | 131.50 | 131.50 | 119.00 | 125.35 | 1,356 | -3.52(-2.73%) |
Jan 16, 2020 | 134.00 | 135.00 | 125.75 | 128.88 | 1,348 | -1.12(-0.87%) |
Jan 15, 2020 | 128.75 | 135.00 | 126.78 | 130.00 | 2,599 | +7.25(+5.91%) |
Jan 14, 2020 | 124.37 | 124.37 | 115.12 | 122.75 | 695 | +0.50(+0.41%) |
Jan 13, 2020 | 131.25 | 132.44 | 120.75 | 122.25 | 844 | -6.00(-4.67%) |
Jan 10, 2020 | 126.00 | 131.67 | 126.00 | 128.25 | 436 | -1.50(-1.16%) |
Jan 09, 2020 | 133.44 | 133.44 | 126.50 | 129.75 | 233 | -4.59(-3.42%) |
Jan 08, 2020 | 146.50 | 146.50 | 125.50 | 134.34 | 1,283 | -11.41(-7.83%) |
Jan 07, 2020 | 146.50 | 153.34 | 142.50 | 145.75 | 1,499 | -0.75(-0.51%) |
Jan 06, 2020 | 150.00 | 158.32 | 138.25 | 146.50 | 1,242 | -14.00(-8.72%) |
Jan 03, 2020 | 159.25 | 161.75 | 146.00 | 160.50 | 880 | -4.25(-2.58%) |