Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.53 | 27.91 | 24.53 | 26.40 | 7,114,886 | +2.75(+11.63%) |
Mar 30, 2020 | 23.37 | 24.14 | 21.09 | 23.65 | 4,920,232 | -0.49(-2.03%) |
Mar 27, 2020 | 27.99 | 27.99 | 23.98 | 24.14 | 5,263,673 | -5.26(-17.89%) |
Mar 26, 2020 | 30.67 | 32.50 | 28.85 | 29.40 | 4,171,249 | -1.94(-6.19%) |
Mar 25, 2020 | 28.46 | 33.90 | 27.68 | 31.34 | 5,937,498 | +2.82(+9.89%) |
Mar 24, 2020 | 23.10 | 28.64 | 23.01 | 28.52 | 5,963,442 | +7.34(+34.66%) |
Mar 23, 2020 | 22.71 | 23.68 | 20.89 | 21.18 | 4,309,120 | -1.94(-8.39%) |
Mar 20, 2020 | 20.59 | 24.98 | 20.59 | 23.12 | 6,756,031 | +2.76(+13.56%) |
Mar 19, 2020 | 17.11 | 20.88 | 15.27 | 20.36 | 6,189,167 | +3.80(+22.95%) |
Mar 18, 2020 | 21.74 | 23.55 | 16.09 | 16.56 | 6,221,251 | -6.04(-26.73%) |
Mar 17, 2020 | 23.10 | 25.60 | 22.32 | 22.60 | 8,192,755 | -0.08(-0.35%) |
Mar 16, 2020 | 22.00 | 25.74 | 21.50 | 22.68 | 3,867,597 | -6.03(-21.00%) |
Mar 13, 2020 | 28.12 | 28.89 | 24.72 | 28.71 | 11,283,061 | +2.75(+10.59%) |
Mar 12, 2020 | 28.60 | 29.80 | 25.96 | 25.96 | 5,336,998 | -6.60(-20.27%) |
Mar 11, 2020 | 33.17 | 33.17 | 30.73 | 32.56 | 6,974,357 | -1.74(-5.07%) |
Mar 10, 2020 | 37.74 | 37.90 | 25.91 | 34.30 | 12,423,589 | -0.75(-2.14%) |
Mar 09, 2020 | 40.00 | 40.00 | 31.09 | 35.05 | 5,528,123 | -11.01(-23.90%) |
Mar 06, 2020 | 46.84 | 46.84 | 45.47 | 46.06 | 3,388,464 | -1.74(-3.64%) |
Mar 05, 2020 | 48.09 | 48.54 | 47.43 | 47.80 | 1,587,618 | -0.78(-1.61%) |
Mar 04, 2020 | 48.50 | 49.08 | 48.43 | 48.58 | 2,187,191 | +0.55(+1.15%) |
Mar 03, 2020 | 49.31 | 49.37 | 48.00 | 48.03 | 2,930,306 | -0.54(-1.11%) |
Mar 02, 2020 | 48.26 | 49.01 | 47.38 | 48.57 | 3,433,528 | +0.22(+0.46%) |
Feb 28, 2020 | 47.50 | 48.35 | 45.93 | 48.35 | 5,608,378 | -1.39(-2.79%) |
Feb 27, 2020 | 49.68 | 49.93 | 48.47 | 49.74 | 1,739,974 | -0.72(-1.43%) |
Feb 26, 2020 | 51.05 | 51.72 | 50.46 | 50.46 | 2,428,690 | -0.79(-1.54%) |
Feb 25, 2020 | 52.41 | 52.62 | 50.92 | 51.25 | 1,818,131 | -1.12(-2.14%) |
Feb 24, 2020 | 51.90 | 52.73 | 51.46 | 52.37 | 1,695,122 | -0.73(-1.37%) |
Feb 21, 2020 | 53.10 | 53.44 | 52.77 | 53.10 | 3,432,098 | -0.12(-0.23%) |
Feb 20, 2020 | 53.21 | 53.79 | 53.11 | 53.22 | 1,269,522 | +0.07(+0.13%) |
Feb 19, 2020 | 52.87 | 53.32 | 52.65 | 53.15 | 1,625,135 | +0.42(+0.80%) |
Feb 18, 2020 | 52.51 | 52.81 | 52.51 | 52.73 | 1,705,887 | -0.01(-0.02%) |
Feb 14, 2020 | 52.74 | 52.74 | 52.74 | 0 | +0.10(+0.19%) | |
Feb 13, 2020 | 52.52 | 52.69 | 52.27 | 52.64 | 3,132,613 | +0.02(+0.04%) |
Feb 12, 2020 | 53.00 | 53.00 | 52.46 | 52.62 | 1,066,377 | -0.06(-0.11%) |
Feb 11, 2020 | 52.80 | 53.06 | 52.61 | 52.68 | 956,773 | +0.01(+0.02%) |
Feb 10, 2020 | 52.29 | 52.67 | 52.21 | 52.67 | 1,354,309 | +0.36(+0.69%) |
Feb 07, 2020 | 52.00 | 52.48 | 51.89 | 52.31 | 1,351,618 | +0.23(+0.44%) |
Feb 06, 2020 | 51.78 | 52.18 | 51.51 | 52.08 | 2,136,460 | +0.23(+0.44%) |
Feb 05, 2020 | 51.42 | 51.94 | 51.42 | 51.85 | 978,221 | +0.79(+1.55%) |
Feb 04, 2020 | 51.25 | 51.64 | 51.04 | 51.06 | 1,123,015 | +0.17(+0.33%) |
Feb 03, 2020 | 50.68 | 51.24 | 50.62 | 50.89 | 1,167,775 | +0.21(+0.41%) |
Jan 31, 2020 | 50.72 | 50.91 | 50.43 | 50.68 | 1,556,627 | -0.19(-0.37%) |
Jan 30, 2020 | 50.44 | 50.91 | 50.39 | 50.87 | 790,634 | +0.15(+0.30%) |
Jan 29, 2020 | 50.68 | 50.86 | 50.61 | 50.72 | 1,114,809 | +0.20(+0.40%) |
Jan 28, 2020 | 50.69 | 50.89 | 50.45 | 50.52 | 919,443 | -0.03(-0.06%) |
Jan 27, 2020 | 50.35 | 50.65 | 50.20 | 50.55 | 2,348,668 | -0.29(-0.57%) |
Jan 24, 2020 | 50.76 | 51.06 | 50.63 | 50.84 | 1,110,933 | +0.02(+0.04%) |
Jan 23, 2020 | 50.31 | 50.85 | 50.26 | 50.82 | 1,475,040 | +0.16(+0.32%) |
Jan 22, 2020 | 50.34 | 50.74 | 50.27 | 50.66 | 2,193,580 | +0.16(+0.32%) |
Jan 21, 2020 | 50.44 | 50.74 | 50.23 | 50.50 | 4,749,506 | +0.02(+0.04%) |
Jan 20, 2020 | 50.35 | 50.70 | 50.31 | 50.48 | 546,616 | +0.06(+0.12%) |
Jan 17, 2020 | 50.24 | 50.60 | 50.07 | 50.42 | 2,182,328 | +0.26(+0.52%) |
Jan 16, 2020 | 50.18 | 50.33 | 49.97 | 50.16 | 2,139,389 | +0.02(+0.04%) |
Jan 15, 2020 | 50.26 | 50.30 | 49.91 | 50.14 | 1,728,927 | -0.14(-0.28%) |
Jan 14, 2020 | 50.25 | 50.31 | 49.97 | 50.28 | 3,107,635 | +0.08(+0.16%) |
Jan 13, 2020 | 50.10 | 50.29 | 49.55 | 50.20 | 1,785,759 | +0.09(+0.18%) |
Jan 10, 2020 | 49.94 | 50.16 | 49.41 | 50.11 | 2,120,204 | +0.00(+0.00%) |
Jan 09, 2020 | 50.16 | 51.30 | 49.86 | 50.11 | 3,790,057 | +2.10(+4.37%) |
Jan 08, 2020 | 47.93 | 48.30 | 47.82 | 48.01 | 2,494,860 | +0.07(+0.15%) |
Jan 07, 2020 | 47.90 | 48.09 | 47.66 | 47.94 | 1,108,655 | +0.15(+0.31%) |
Jan 06, 2020 | 47.45 | 47.86 | 47.32 | 47.79 | 2,541,888 | +0.31(+0.65%) |
Jan 03, 2020 | 47.68 | 47.80 | 47.38 | 47.48 | 1,790,699 | -0.27(-0.57%) |