Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 54.00 | 61.10 | 53.90 | 59.30 | 32,387 | +5.20(+9.61%) |
Mar 30, 2020 | 51.00 | 55.00 | 48.80 | 54.10 | 21,992 | +3.80(+7.55%) |
Mar 27, 2020 | 55.20 | 55.80 | 50.30 | 50.30 | 22,610 | -6.40(-11.29%) |
Mar 26, 2020 | 53.90 | 56.70 | 52.60 | 56.70 | 20,806 | +3.30(+6.18%) |
Mar 25, 2020 | 56.20 | 57.30 | 52.60 | 53.40 | 19,056 | -2.60(-4.64%) |
Mar 24, 2020 | 59.30 | 61.70 | 53.30 | 56.00 | 22,841 | -1.40(-2.44%) |
Mar 23, 2020 | 56.90 | 58.40 | 52.80 | 57.40 | 12,665 | +1.50(+2.68%) |
Mar 20, 2020 | 57.00 | 58.30 | 52.70 | 55.90 | 27,550 | -0.60(-1.06%) |
Mar 19, 2020 | 57.00 | 61.20 | 54.40 | 56.50 | 21,971 | +0.10(+0.18%) |
Mar 18, 2020 | 51.00 | 59.90 | 48.50 | 56.40 | 24,679 | +2.40(+4.44%) |
Mar 17, 2020 | 45.70 | 54.00 | 42.60 | 54.00 | 28,035 | +9.40(+21.08%) |
Mar 16, 2020 | 44.60 | 47.70 | 43.10 | 44.60 | 18,318 | -5.90(-11.68%) |
Mar 13, 2020 | 48.50 | 50.70 | 43.60 | 50.50 | 33,040 | +5.10(+11.23%) |
Mar 12, 2020 | 47.60 | 50.10 | 44.80 | 45.40 | 19,098 | -6.10(-11.84%) |
Mar 11, 2020 | 52.50 | 53.60 | 50.10 | 51.50 | 14,438 | -1.40(-2.65%) |
Mar 10, 2020 | 60.70 | 61.20 | 50.80 | 52.90 | 16,506 | -5.60(-9.57%) |
Mar 09, 2020 | 61.50 | 64.60 | 58.20 | 58.50 | 14,832 | -7.60(-11.50%) |
Mar 06, 2020 | 57.70 | 66.30 | 56.00 | 66.10 | 236,220 | +5.90(+9.80%) |
Mar 05, 2020 | 61.40 | 62.85 | 58.70 | 60.20 | 13,999 | -2.30(-3.68%) |
Mar 04, 2020 | 59.20 | 62.60 | 57.10 | 62.50 | 12,875 | +4.50(+7.76%) |
Mar 03, 2020 | 59.60 | 62.10 | 57.60 | 58.00 | 11,094 | -2.10(-3.49%) |
Mar 02, 2020 | 58.70 | 60.30 | 56.90 | 60.10 | 15,501 | +1.60(+2.74%) |
Feb 28, 2020 | 63.30 | 65.70 | 58.00 | 58.50 | 19,550 | -8.00(-12.03%) |
Feb 27, 2020 | 62.80 | 66.70 | 57.69 | 66.50 | 16,998 | +2.10(+3.26%) |
Feb 26, 2020 | 63.50 | 67.80 | 62.60 | 64.40 | 8,127 | +1.60(+2.55%) |
Feb 25, 2020 | 67.10 | 67.50 | 62.50 | 62.80 | 14,740 | -4.10(-6.13%) |
Feb 24, 2020 | 70.00 | 73.62 | 66.90 | 66.90 | 16,684 | -6.60(-8.98%) |
Feb 21, 2020 | 73.10 | 73.90 | 70.30 | 73.50 | 16,460 | +0.25(+0.34%) |
Feb 20, 2020 | 71.10 | 74.70 | 70.16 | 73.25 | 10,817 | +1.55(+2.16%) |
Feb 19, 2020 | 77.00 | 77.10 | 71.10 | 71.70 | 22,501 | -5.10(-6.64%) |
Feb 18, 2020 | 78.50 | 78.50 | 72.20 | 76.80 | 17,664 | -1.90(-2.41%) |
Feb 14, 2020 | 75.80 | 80.50 | 75.03 | 78.70 | 11,120 | +3.30(+4.38%) |
Feb 13, 2020 | 75.20 | 75.90 | 72.46 | 75.40 | 10,685 | -0.15(-0.20%) |
Feb 12, 2020 | 77.70 | 77.70 | 73.50 | 75.55 | 15,526 | -2.05(-2.64%) |
Feb 11, 2020 | 76.20 | 78.40 | 74.40 | 77.60 | 12,610 | +2.10(+2.78%) |
Feb 10, 2020 | 71.10 | 75.60 | 70.80 | 75.50 | 8,832 | +4.40(+6.19%) |
Feb 07, 2020 | 72.80 | 73.50 | 70.90 | 71.10 | 9,810 | -2.30(-3.13%) |
Feb 06, 2020 | 77.50 | 78.60 | 72.10 | 73.40 | 15,140 | -3.70(-4.80%) |
Feb 05, 2020 | 71.40 | 77.90 | 71.40 | 77.10 | 26,133 | +6.10(+8.59%) |
Feb 04, 2020 | 68.20 | 71.65 | 67.64 | 71.00 | 14,698 | +3.40(+5.03%) |
Feb 03, 2020 | 71.40 | 72.10 | 66.70 | 67.60 | 20,817 | -3.00(-4.25%) |
Jan 31, 2020 | 69.90 | 71.00 | 66.90 | 70.60 | 24,810 | +0.40(+0.57%) |
Jan 30, 2020 | 71.70 | 72.70 | 69.60 | 70.20 | 12,273 | -2.10(-2.90%) |
Jan 29, 2020 | 73.10 | 75.50 | 71.70 | 72.30 | 14,549 | -0.30(-0.41%) |
Jan 28, 2020 | 73.20 | 77.10 | 71.30 | 72.60 | 14,333 | +0.00(+0.00%) |
Jan 27, 2020 | 70.90 | 75.90 | 70.00 | 72.60 | 14,024 | +0.20(+0.28%) |
Jan 24, 2020 | 80.00 | 80.00 | 72.00 | 72.40 | 26,610 | -7.30(-9.16%) |
Jan 23, 2020 | 82.00 | 84.40 | 79.30 | 79.70 | 24,428 | -2.35(-2.86%) |
Jan 22, 2020 | 77.90 | 82.60 | 77.30 | 82.05 | 17,728 | +3.85(+4.92%) |
Jan 21, 2020 | 84.50 | 85.40 | 76.52 | 78.20 | 36,006 | -6.85(-8.05%) |
Jan 17, 2020 | 87.50 | 87.80 | 78.30 | 85.05 | 63,050 | -6.95(-7.55%) |
Jan 16, 2020 | 92.90 | 94.00 | 87.19 | 92.00 | 33,827 | +0.10(+0.11%) |
Jan 15, 2020 | 89.90 | 94.10 | 87.70 | 91.90 | 53,139 | +2.00(+2.22%) |
Jan 14, 2020 | 83.60 | 90.70 | 82.10 | 89.90 | 53,643 | +5.80(+6.90%) |
Jan 13, 2020 | 79.60 | 84.20 | 78.00 | 84.10 | 42,006 | +5.40(+6.86%) |
Jan 10, 2020 | 79.50 | 80.60 | 77.50 | 78.70 | 27,360 | +0.10(+0.13%) |
Jan 09, 2020 | 73.60 | 79.30 | 73.20 | 78.60 | 39,883 | +5.50(+7.52%) |
Jan 08, 2020 | 73.80 | 73.80 | 71.00 | 73.10 | 27,261 | -0.70(-0.95%) |
Jan 07, 2020 | 69.10 | 74.40 | 68.80 | 73.80 | 28,294 | +4.40(+6.34%) |
Jan 06, 2020 | 68.80 | 70.00 | 67.58 | 69.40 | 23,962 | -0.40(-0.57%) |
Jan 03, 2020 | 70.00 | 70.67 | 68.30 | 69.80 | 24,440 | -1.50(-2.10%) |