Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.38 | 17.03 | 15.21 | 16.23 | 18,754,804 | -0.30(-1.84%) |
Mar 30, 2020 | 15.84 | 16.59 | 14.82 | 16.54 | 13,218,795 | +1.03(+6.64%) |
Mar 27, 2020 | 15.46 | 17.06 | 14.82 | 15.51 | 17,561,100 | -2.00(-11.43%) |
Mar 26, 2020 | 15.37 | 17.77 | 15.23 | 17.51 | 17,546,564 | +2.72(+18.37%) |
Mar 25, 2020 | 14.56 | 16.29 | 13.20 | 14.79 | 23,810,098 | +0.64(+4.50%) |
Mar 24, 2020 | 13.06 | 14.23 | 12.64 | 14.15 | 20,256,360 | +2.97(+26.58%) |
Mar 23, 2020 | 11.89 | 11.96 | 9.896 | 11.18 | 26,907,364 | -0.47(-4.04%) |
Mar 20, 2020 | 13.54 | 14.40 | 11.38 | 11.65 | 18,160,960 | -1.05(-8.26%) |
Mar 19, 2020 | 11.42 | 13.66 | 10.00 | 12.70 | 18,928,784 | +0.93(+7.92%) |
Mar 18, 2020 | 12.95 | 14.39 | 9.915 | 11.77 | 18,043,666 | -3.60(-23.42%) |
Mar 17, 2020 | 14.22 | 16.05 | 12.26 | 15.37 | 14,285,361 | +1.20(+8.44%) |
Mar 16, 2020 | 17.65 | 18.05 | 14.07 | 14.17 | 12,517,542 | -8.37(-37.12%) |
Mar 13, 2020 | 22.07 | 22.67 | 17.65 | 22.54 | 11,891,243 | +3.50(+18.39%) |
Mar 12, 2020 | 22.36 | 24.19 | 18.82 | 19.04 | 15,754,656 | -9.13(-32.42%) |
Mar 11, 2020 | 32.08 | 33.16 | 26.87 | 28.17 | 8,457,015 | -6.64(-19.08%) |
Mar 10, 2020 | 35.12 | 35.12 | 30.16 | 34.81 | 6,901,289 | +2.94(+9.23%) |
Mar 09, 2020 | 36.29 | 37.19 | 31.72 | 31.86 | 6,934,102 | -12.98(-28.95%) |
Mar 06, 2020 | 43.46 | 46.42 | 41.58 | 44.85 | 5,027,683 | -2.80(-5.89%) |
Mar 05, 2020 | 49.39 | 50.35 | 45.82 | 47.65 | 4,874,837 | -5.25(-9.92%) |
Mar 04, 2020 | 50.97 | 53.08 | 49.19 | 52.90 | 3,557,206 | +4.14(+8.49%) |
Mar 03, 2020 | 52.04 | 55.06 | 47.00 | 48.76 | 6,032,472 | -3.18(-6.12%) |
Mar 02, 2020 | 48.81 | 52.00 | 46.35 | 51.94 | 4,532,624 | +3.88(+8.08%) |
Feb 28, 2020 | 45.73 | 48.94 | 44.86 | 48.06 | 6,864,274 | -2.01(-4.02%) |
Feb 27, 2020 | 52.47 | 56.50 | 49.79 | 50.07 | 5,800,183 | -5.98(-10.67%) |
Feb 26, 2020 | 58.83 | 60.39 | 55.61 | 56.05 | 3,913,068 | -1.99(-3.43%) |
Feb 25, 2020 | 65.44 | 65.69 | 57.57 | 58.04 | 4,686,741 | -6.73(-10.39%) |
Feb 24, 2020 | 64.76 | 65.95 | 63.63 | 64.77 | 3,403,128 | -6.54(-9.17%) |
Feb 21, 2020 | 72.65 | 73.06 | 70.33 | 71.31 | 2,608,872 | -2.28(-3.09%) |
Feb 20, 2020 | 72.44 | 73.95 | 70.70 | 73.58 | 2,858,936 | +0.53(+0.72%) |
Feb 19, 2020 | 72.80 | 74.01 | 72.37 | 73.05 | 1,614,470 | +1.07(+1.49%) |
Feb 18, 2020 | 71.93 | 72.65 | 70.57 | 71.99 | 1,790,223 | -0.47(-0.65%) |
Feb 14, 2020 | 73.48 | 73.55 | 71.73 | 72.46 | 2,027,571 | -0.85(-1.16%) |
Feb 13, 2020 | 71.59 | 73.82 | 71.45 | 73.31 | 2,146,624 | +0.61(+0.84%) |
Feb 12, 2020 | 72.63 | 72.99 | 71.71 | 72.70 | 1,862,618 | +1.43(+2.01%) |
Feb 11, 2020 | 71.07 | 72.53 | 70.47 | 71.27 | 2,304,901 | +1.34(+1.92%) |
Feb 10, 2020 | 68.29 | 69.94 | 68.21 | 69.93 | 1,443,875 | +1.18(+1.71%) |
Feb 07, 2020 | 70.55 | 70.61 | 68.13 | 68.75 | 2,613,869 | -2.59(-3.63%) |
Feb 06, 2020 | 72.62 | 72.92 | 71.16 | 71.34 | 2,125,500 | -0.89(-1.24%) |
Feb 05, 2020 | 70.78 | 72.12 | 69.83 | 72.23 | 2,399,790 | +3.57(+5.20%) |
Feb 04, 2020 | 68.13 | 69.35 | 67.95 | 68.66 | 2,145,406 | +2.91(+4.43%) |
Feb 03, 2020 | 64.87 | 66.47 | 64.79 | 65.75 | 2,498,826 | +1.98(+3.11%) |
Jan 31, 2020 | 67.01 | 67.31 | 63.04 | 63.77 | 3,588,755 | -4.12(-6.07%) |
Jan 30, 2020 | 66.48 | 68.11 | 65.41 | 67.89 | 2,252,282 | -0.30(-0.45%) |
Jan 29, 2020 | 69.33 | 69.90 | 67.88 | 68.19 | 1,737,780 | -0.91(-1.32%) |
Jan 28, 2020 | 68.65 | 69.69 | 68.23 | 69.10 | 1,710,218 | +1.67(+2.47%) |
Jan 27, 2020 | 66.55 | 68.62 | 66.03 | 67.44 | 3,231,791 | -2.27(-3.25%) |
Jan 24, 2020 | 73.20 | 73.20 | 68.33 | 69.70 | 3,411,642 | -2.91(-4.01%) |
Jan 23, 2020 | 72.09 | 73.15 | 69.93 | 72.61 | 1,940,109 | -0.03(-0.04%) |
Jan 22, 2020 | 73.48 | 74.05 | 72.20 | 72.64 | 1,793,375 | -0.15(-0.20%) |
Jan 21, 2020 | 73.78 | 73.97 | 72.32 | 72.79 | 2,468,593 | -1.85(-2.48%) |
Jan 17, 2020 | 76.34 | 76.38 | 74.18 | 74.64 | 2,215,798 | -0.72(-0.95%) |
Jan 16, 2020 | 74.05 | 75.74 | 73.88 | 75.36 | 2,752,401 | +2.88(+3.98%) |
Jan 15, 2020 | 71.00 | 73.26 | 70.96 | 72.48 | 2,916,545 | +0.92(+1.29%) |
Jan 14, 2020 | 69.68 | 72.79 | 69.47 | 71.55 | 3,129,572 | +0.83(+1.18%) |
Jan 13, 2020 | 69.47 | 70.85 | 68.36 | 70.72 | 2,271,398 | +1.35(+1.95%) |
Jan 10, 2020 | 70.33 | 70.42 | 68.56 | 69.37 | 2,666,992 | -0.90(-1.28%) |
Jan 09, 2020 | 71.02 | 71.41 | 69.92 | 70.27 | 2,207,207 | +0.14(+0.20%) |
Jan 08, 2020 | 69.42 | 70.90 | 69.27 | 70.13 | 3,030,432 | +0.72(+1.03%) |
Jan 07, 2020 | 69.47 | 70.05 | 68.63 | 69.42 | 1,861,274 | -0.72(-1.02%) |
Jan 06, 2020 | 68.20 | 70.34 | 67.83 | 70.13 | 2,474,986 | +0.36(+0.52%) |
Jan 03, 2020 | 68.13 | 70.23 | 68.02 | 69.77 | 2,488,860 | -1.36(-1.92%) |