Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 58.00 | 60.00 | 55.90 | 58.00 | 21,366 | -1.50(-2.52%) |
Mar 30, 2020 | 58.00 | 59.90 | 56.50 | 59.50 | 17,071 | +2.00(+3.48%) |
Mar 27, 2020 | 55.70 | 59.90 | 54.10 | 57.50 | 29,780 | +0.10(+0.17%) |
Mar 26, 2020 | 57.40 | 62.60 | 56.80 | 57.40 | 30,312 | +0.30(+0.53%) |
Mar 25, 2020 | 56.30 | 60.60 | 53.28 | 57.10 | 34,897 | +0.80(+1.42%) |
Mar 24, 2020 | 57.10 | 59.50 | 54.50 | 56.30 | 34,284 | +0.80(+1.44%) |
Mar 23, 2020 | 53.00 | 57.20 | 52.48 | 55.50 | 22,249 | +3.60(+6.94%) |
Mar 20, 2020 | 50.80 | 56.00 | 49.40 | 51.90 | 38,800 | +0.60(+1.17%) |
Mar 19, 2020 | 50.20 | 54.70 | 49.50 | 51.30 | 29,615 | +0.40(+0.79%) |
Mar 18, 2020 | 52.50 | 55.55 | 49.20 | 50.90 | 36,841 | -4.40(-7.96%) |
Mar 17, 2020 | 50.00 | 56.50 | 49.10 | 55.30 | 22,150 | +5.30(+10.60%) |
Mar 16, 2020 | 50.40 | 51.50 | 49.00 | 50.00 | 43,620 | -5.00(-9.09%) |
Mar 13, 2020 | 51.80 | 57.40 | 46.20 | 55.00 | 53,570 | +4.60(+9.13%) |
Mar 12, 2020 | 52.30 | 57.20 | 48.90 | 50.40 | 35,285 | -3.50(-6.49%) |
Mar 11, 2020 | 54.10 | 55.40 | 51.70 | 53.90 | 46,941 | -1.20(-2.18%) |
Mar 10, 2020 | 53.70 | 55.40 | 52.10 | 55.10 | 22,231 | +2.90(+5.56%) |
Mar 09, 2020 | 55.10 | 56.40 | 50.00 | 52.20 | 36,789 | -5.90(-10.15%) |
Mar 06, 2020 | 60.00 | 61.00 | 57.01 | 58.10 | 70,070 | -3.10(-5.07%) |
Mar 05, 2020 | 59.00 | 61.63 | 59.00 | 61.20 | 18,588 | +1.10(+1.83%) |
Mar 04, 2020 | 59.20 | 60.20 | 57.50 | 60.10 | 17,201 | +2.00(+3.44%) |
Mar 03, 2020 | 61.70 | 62.40 | 56.70 | 58.10 | 30,465 | -3.70(-5.99%) |
Mar 02, 2020 | 60.50 | 62.30 | 59.10 | 61.80 | 15,483 | +1.70(+2.83%) |
Feb 28, 2020 | 60.80 | 63.80 | 58.30 | 60.10 | 46,120 | -2.20(-3.53%) |
Feb 27, 2020 | 62.20 | 66.30 | 60.50 | 62.30 | 16,712 | -1.00(-1.58%) |
Feb 26, 2020 | 63.50 | 66.50 | 61.70 | 63.30 | 16,299 | +0.40(+0.64%) |
Feb 25, 2020 | 69.40 | 69.80 | 61.30 | 62.90 | 19,037 | -1.10(-1.72%) |
Feb 24, 2020 | 66.70 | 67.60 | 63.00 | 64.00 | 20,507 | -4.15(-6.09%) |
Feb 21, 2020 | 67.90 | 68.96 | 64.50 | 68.15 | 10,610 | +0.45(+0.66%) |
Feb 20, 2020 | 63.80 | 69.80 | 63.80 | 67.70 | 16,436 | +3.90(+6.11%) |
Feb 19, 2020 | 63.60 | 66.40 | 63.30 | 63.80 | 10,580 | +0.40(+0.63%) |
Feb 18, 2020 | 60.80 | 63.80 | 60.80 | 63.40 | 9,025 | +2.80(+4.62%) |
Feb 14, 2020 | 62.00 | 63.60 | 60.39 | 60.60 | 10,110 | -2.10(-3.35%) |
Feb 13, 2020 | 62.30 | 63.10 | 60.50 | 62.70 | 9,543 | +0.60(+0.97%) |
Feb 12, 2020 | 65.00 | 66.00 | 61.90 | 62.10 | 11,254 | -2.20(-3.42%) |
Feb 11, 2020 | 65.00 | 67.10 | 64.10 | 64.30 | 9,351 | -0.50(-0.77%) |
Feb 10, 2020 | 63.80 | 65.65 | 63.35 | 64.80 | 9,001 | +1.00(+1.57%) |
Feb 07, 2020 | 64.60 | 66.10 | 63.00 | 63.80 | 11,220 | -0.90(-1.39%) |
Feb 06, 2020 | 65.50 | 66.70 | 63.80 | 64.70 | 8,732 | -1.30(-1.97%) |
Feb 05, 2020 | 65.80 | 69.00 | 65.50 | 66.00 | 17,272 | +0.90(+1.38%) |
Feb 04, 2020 | 67.00 | 67.04 | 63.10 | 65.10 | 23,838 | +0.10(+0.15%) |
Feb 03, 2020 | 64.10 | 70.30 | 62.60 | 65.00 | 47,336 | +6.00(+10.17%) |
Jan 31, 2020 | 60.50 | 60.50 | 57.80 | 59.00 | 18,440 | -1.90(-3.12%) |
Jan 30, 2020 | 62.30 | 63.20 | 58.95 | 60.90 | 13,830 | -1.75(-2.79%) |
Jan 29, 2020 | 64.30 | 65.10 | 62.50 | 62.65 | 12,331 | -1.35(-2.11%) |
Jan 28, 2020 | 68.20 | 69.42 | 63.60 | 64.00 | 20,223 | -3.50(-5.19%) |
Jan 27, 2020 | 68.50 | 69.70 | 66.70 | 67.50 | 16,785 | -1.60(-2.32%) |
Jan 24, 2020 | 70.00 | 71.00 | 68.50 | 69.10 | 13,010 | -0.50(-0.72%) |
Jan 23, 2020 | 69.50 | 71.30 | 68.50 | 69.60 | 12,124 | -1.00(-1.42%) |
Jan 22, 2020 | 74.00 | 74.60 | 69.30 | 70.60 | 22,243 | -3.20(-4.34%) |
Jan 21, 2020 | 73.90 | 75.20 | 72.90 | 73.80 | 11,701 | -0.10(-0.14%) |
Jan 17, 2020 | 76.80 | 78.90 | 72.00 | 73.90 | 24,490 | -2.10(-2.76%) |
Jan 16, 2020 | 72.80 | 76.60 | 72.30 | 76.00 | 20,132 | +3.40(+4.68%) |
Jan 15, 2020 | 71.90 | 73.40 | 70.80 | 72.60 | 9,709 | +1.20(+1.68%) |
Jan 14, 2020 | 70.10 | 73.40 | 69.00 | 71.40 | 16,005 | +1.30(+1.85%) |
Jan 13, 2020 | 72.20 | 72.76 | 69.10 | 70.10 | 14,941 | -2.00(-2.77%) |
Jan 10, 2020 | 73.70 | 75.60 | 71.60 | 72.10 | 21,990 | -1.40(-1.90%) |
Jan 09, 2020 | 72.50 | 74.96 | 71.70 | 73.50 | 10,342 | +1.10(+1.52%) |
Jan 08, 2020 | 71.30 | 73.00 | 69.60 | 72.40 | 15,571 | +0.90(+1.26%) |
Jan 07, 2020 | 72.70 | 73.20 | 71.20 | 71.50 | 17,830 | -1.60(-2.19%) |
Jan 06, 2020 | 70.00 | 73.20 | 69.20 | 73.10 | 15,421 | +2.10(+2.96%) |
Jan 03, 2020 | 70.20 | 72.80 | 68.50 | 71.00 | 25,290 | -0.20(-0.28%) |