Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.42 | 49.82 | 43.51 | 49.38 | 1,579,083 | +3.50(+7.62%) |
Mar 30, 2020 | 46.36 | 47.03 | 44.97 | 45.88 | 696,622 | -0.93(-1.98%) |
Mar 27, 2020 | 47.09 | 47.99 | 46.06 | 46.80 | 765,167 | -1.61(-3.33%) |
Mar 26, 2020 | 49.86 | 51.10 | 46.93 | 48.41 | 978,377 | -0.89(-1.80%) |
Mar 25, 2020 | 48.74 | 50.42 | 44.44 | 49.30 | 1,497,968 | +1.30(+2.70%) |
Mar 24, 2020 | 52.03 | 52.74 | 46.80 | 48.01 | 1,456,160 | -1.95(-3.91%) |
Mar 23, 2020 | 47.85 | 52.17 | 46.47 | 49.96 | 1,872,250 | +2.78(+5.88%) |
Mar 20, 2020 | 46.51 | 50.73 | 45.81 | 47.18 | 2,471,039 | +1.55(+3.39%) |
Mar 19, 2020 | 32.36 | 47.35 | 31.13 | 45.64 | 3,257,854 | +12.75(+38.76%) |
Mar 18, 2020 | 33.84 | 36.02 | 26.41 | 32.89 | 1,662,246 | -2.93(-8.19%) |
Mar 17, 2020 | 36.30 | 37.77 | 32.47 | 35.82 | 1,820,602 | -0.15(-0.41%) |
Mar 16, 2020 | 42.01 | 42.96 | 35.27 | 35.97 | 1,687,024 | -9.97(-21.71%) |
Mar 13, 2020 | 46.26 | 47.81 | 43.59 | 45.94 | 1,151,371 | +1.70(+3.85%) |
Mar 12, 2020 | 48.67 | 48.85 | 44.01 | 44.24 | 1,682,288 | -7.49(-14.49%) |
Mar 11, 2020 | 52.00 | 53.50 | 50.88 | 51.73 | 1,004,365 | -1.23(-2.32%) |
Mar 10, 2020 | 50.99 | 53.10 | 50.35 | 52.97 | 1,116,499 | +2.84(+5.67%) |
Mar 09, 2020 | 50.00 | 52.97 | 48.97 | 50.12 | 1,669,861 | -3.29(-6.17%) |
Mar 06, 2020 | 51.01 | 53.97 | 50.79 | 53.42 | 805,052 | +1.09(+2.09%) |
Mar 05, 2020 | 53.57 | 53.86 | 50.96 | 52.33 | 986,806 | -2.13(-3.91%) |
Mar 04, 2020 | 54.79 | 55.29 | 53.83 | 54.45 | 663,719 | +0.33(+0.62%) |
Mar 03, 2020 | 54.43 | 55.38 | 53.40 | 54.12 | 1,412,539 | +1.03(+1.93%) |
Mar 02, 2020 | 53.25 | 53.65 | 51.12 | 53.09 | 1,347,658 | -0.20(-0.38%) |
Feb 28, 2020 | 52.66 | 54.01 | 51.33 | 53.30 | 1,514,877 | -0.53(-0.98%) |
Feb 27, 2020 | 55.33 | 56.04 | 51.44 | 53.83 | 1,775,965 | -3.08(-5.41%) |
Feb 26, 2020 | 60.93 | 61.51 | 54.53 | 56.91 | 3,197,243 | -5.40(-8.67%) |
Feb 25, 2020 | 63.63 | 63.72 | 61.62 | 62.31 | 1,236,616 | -1.06(-1.68%) |
Feb 24, 2020 | 62.34 | 63.94 | 62.25 | 63.37 | 871,961 | -0.57(-0.90%) |
Feb 21, 2020 | 63.97 | 64.28 | 62.94 | 63.95 | 667,670 | -0.19(-0.29%) |
Feb 20, 2020 | 64.22 | 64.94 | 62.79 | 64.13 | 1,113,824 | +1.78(+2.85%) |
Feb 19, 2020 | 61.95 | 62.81 | 61.25 | 62.36 | 646,978 | +0.84(+1.37%) |
Feb 18, 2020 | 60.69 | 62.07 | 60.38 | 61.51 | 515,352 | +0.56(+0.93%) |
Feb 14, 2020 | 61.56 | 62.80 | 60.76 | 60.95 | 473,757 | -0.42(-0.68%) |
Feb 13, 2020 | 60.63 | 61.66 | 60.63 | 61.37 | 666,902 | +0.78(+1.28%) |
Feb 12, 2020 | 60.21 | 60.79 | 59.90 | 60.59 | 712,514 | +0.63(+1.05%) |
Feb 11, 2020 | 60.26 | 60.40 | 59.75 | 59.96 | 474,255 | +0.02(+0.03%) |
Feb 10, 2020 | 59.78 | 60.68 | 59.65 | 59.94 | 790,275 | +0.14(+0.23%) |
Feb 07, 2020 | 60.25 | 60.44 | 59.63 | 59.80 | 457,435 | -0.82(-1.35%) |
Feb 06, 2020 | 59.61 | 60.93 | 59.04 | 60.62 | 518,858 | +1.11(+1.86%) |
Feb 05, 2020 | 60.26 | 60.26 | 59.01 | 59.51 | 556,629 | -0.18(-0.29%) |
Feb 04, 2020 | 59.82 | 60.31 | 59.29 | 59.69 | 529,113 | +0.48(+0.81%) |
Feb 03, 2020 | 59.98 | 60.57 | 58.47 | 59.21 | 647,559 | -0.52(-0.86%) |
Jan 31, 2020 | 60.45 | 61.03 | 59.02 | 59.73 | 605,320 | -0.61(-1.01%) |
Jan 30, 2020 | 60.57 | 60.96 | 59.98 | 60.34 | 489,176 | -0.53(-0.86%) |
Jan 29, 2020 | 60.93 | 61.36 | 60.57 | 60.86 | 529,735 | -0.04(-0.06%) |
Jan 28, 2020 | 60.25 | 61.28 | 59.87 | 60.90 | 440,175 | +1.02(+1.71%) |
Jan 27, 2020 | 59.76 | 61.40 | 59.75 | 59.87 | 638,247 | -1.47(-2.39%) |
Jan 24, 2020 | 61.87 | 61.87 | 60.67 | 61.34 | 493,280 | -0.36(-0.58%) |
Jan 23, 2020 | 60.43 | 61.87 | 59.86 | 61.70 | 836,721 | +0.72(+1.18%) |
Jan 22, 2020 | 59.68 | 61.43 | 59.59 | 60.98 | 1,211,782 | +1.51(+2.54%) |
Jan 21, 2020 | 59.76 | 60.17 | 58.81 | 59.47 | 635,039 | -0.52(-0.86%) |
Jan 17, 2020 | 60.29 | 60.59 | 59.96 | 59.98 | 504,343 | -0.17(-0.28%) |
Jan 16, 2020 | 59.04 | 60.22 | 58.55 | 60.15 | 675,114 | +1.13(+1.92%) |
Jan 15, 2020 | 58.03 | 59.40 | 57.87 | 59.02 | 567,459 | +1.00(+1.72%) |
Jan 14, 2020 | 58.81 | 58.98 | 57.40 | 58.02 | 546,763 | -0.97(-1.64%) |
Jan 13, 2020 | 59.79 | 59.98 | 58.87 | 58.99 | 590,511 | -0.78(-1.31%) |
Jan 10, 2020 | 59.92 | 60.24 | 59.39 | 59.77 | 598,161 | -0.41(-0.69%) |
Jan 09, 2020 | 59.59 | 60.51 | 59.34 | 60.19 | 481,290 | +0.66(+1.12%) |
Jan 08, 2020 | 58.64 | 60.32 | 58.55 | 59.52 | 603,605 | +0.83(+1.41%) |
Jan 07, 2020 | 59.22 | 59.88 | 58.27 | 58.69 | 739,908 | -0.82(-1.38%) |
Jan 06, 2020 | 58.21 | 60.56 | 57.99 | 59.51 | 1,110,367 | +1.22(+2.09%) |
Jan 03, 2020 | 57.21 | 58.65 | 57.20 | 58.30 | 960,529 | +0.40(+0.68%) |