Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.79 | 20.07 | 18.50 | 18.90 | 4,229,191 | -1.06(-5.31%) |
Mar 30, 2020 | 20.03 | 20.81 | 18.53 | 19.96 | 9,569,954 | -0.06(-0.28%) |
Mar 27, 2020 | 19.18 | 21.50 | 18.46 | 20.02 | 4,972,205 | -0.21(-1.03%) |
Mar 26, 2020 | 19.15 | 23.11 | 18.71 | 20.23 | 5,757,940 | +1.54(+8.26%) |
Mar 25, 2020 | 18.46 | 21.02 | 17.67 | 18.68 | 5,106,033 | +1.02(+5.79%) |
Mar 24, 2020 | 17.70 | 18.81 | 16.38 | 17.66 | 5,383,470 | +1.57(+9.76%) |
Mar 23, 2020 | 18.73 | 18.92 | 14.67 | 16.09 | 8,402,154 | -2.30(-12.51%) |
Mar 20, 2020 | 18.61 | 21.72 | 17.54 | 18.39 | 11,857,707 | +1.10(+6.35%) |
Mar 19, 2020 | 12.31 | 18.23 | 10.84 | 17.29 | 10,068,854 | +5.04(+41.19%) |
Mar 18, 2020 | 13.38 | 13.38 | 9.465 | 12.25 | 9,007,174 | -1.95(-13.73%) |
Mar 17, 2020 | 16.50 | 16.56 | 9.134 | 14.20 | 14,645,320 | -2.19(-13.35%) |
Mar 16, 2020 | 19.30 | 19.91 | 16.22 | 16.38 | 6,491,310 | -6.53(-28.50%) |
Mar 13, 2020 | 24.57 | 24.57 | 20.58 | 22.91 | 4,966,288 | -0.10(-0.45%) |
Mar 12, 2020 | 21.97 | 23.57 | 18.24 | 23.02 | 20,089,534 | -1.60(-6.50%) |
Mar 11, 2020 | 27.50 | 27.60 | 23.14 | 24.62 | 5,820,914 | -3.86(-13.56%) |
Mar 10, 2020 | 29.14 | 29.29 | 27.35 | 28.48 | 3,435,408 | +0.31(+1.11%) |
Mar 09, 2020 | 31.35 | 31.35 | 27.12 | 28.17 | 3,778,438 | -3.20(-10.20%) |
Mar 06, 2020 | 30.15 | 31.56 | 29.38 | 31.37 | 3,371,223 | -0.44(-1.40%) |
Mar 05, 2020 | 33.56 | 33.65 | 31.30 | 31.81 | 2,720,564 | -2.57(-7.49%) |
Mar 04, 2020 | 34.49 | 34.72 | 33.23 | 34.39 | 2,949,824 | +0.76(+2.25%) |
Mar 03, 2020 | 32.65 | 34.54 | 32.47 | 33.63 | 4,534,161 | +1.05(+3.22%) |
Mar 02, 2020 | 32.93 | 33.14 | 31.32 | 32.58 | 3,380,778 | -0.30(-0.92%) |
Feb 28, 2020 | 32.55 | 33.61 | 31.77 | 32.88 | 5,833,817 | -0.87(-2.58%) |
Feb 27, 2020 | 36.42 | 36.42 | 33.68 | 33.75 | 3,862,169 | -3.16(-8.56%) |
Feb 26, 2020 | 37.72 | 38.40 | 36.91 | 36.91 | 3,292,561 | -0.71(-1.89%) |
Feb 25, 2020 | 39.22 | 39.35 | 37.23 | 37.62 | 3,717,114 | -1.45(-3.71%) |
Feb 24, 2020 | 39.17 | 39.35 | 38.82 | 39.07 | 1,971,220 | -1.12(-2.78%) |
Feb 21, 2020 | 40.44 | 40.53 | 40.06 | 40.19 | 875,136 | -0.38(-0.93%) |
Feb 20, 2020 | 40.32 | 40.82 | 40.04 | 40.57 | 1,203,308 | +0.23(+0.56%) |
Feb 19, 2020 | 40.57 | 40.86 | 40.13 | 40.34 | 2,267,459 | -0.12(-0.30%) |
Feb 18, 2020 | 40.14 | 40.57 | 40.00 | 40.46 | 2,381,599 | +0.26(+0.64%) |
Feb 14, 2020 | 39.52 | 40.23 | 39.28 | 40.21 | 2,581,984 | +0.77(+1.94%) |
Feb 13, 2020 | 39.16 | 39.71 | 39.06 | 39.44 | 2,235,602 | +0.07(+0.17%) |
Feb 12, 2020 | 39.33 | 39.53 | 39.09 | 39.37 | 3,975,284 | +0.14(+0.36%) |
Feb 11, 2020 | 38.56 | 39.45 | 38.47 | 39.23 | 2,663,222 | +0.83(+2.16%) |
Feb 10, 2020 | 38.12 | 38.42 | 37.75 | 38.40 | 2,938,224 | -0.08(-0.22%) |
Feb 07, 2020 | 38.98 | 39.03 | 38.44 | 38.49 | 3,628,905 | -0.59(-1.50%) |
Feb 06, 2020 | 40.55 | 40.74 | 39.05 | 39.07 | 3,236,967 | -1.54(-3.79%) |
Feb 05, 2020 | 40.72 | 40.88 | 39.41 | 40.61 | 3,254,152 | -0.11(-0.28%) |
Feb 04, 2020 | 41.03 | 41.71 | 40.42 | 40.72 | 3,834,319 | -0.66(-1.60%) |
Feb 03, 2020 | 41.92 | 42.15 | 41.37 | 41.38 | 3,043,131 | -0.28(-0.68%) |
Jan 31, 2020 | 42.73 | 42.86 | 41.64 | 41.67 | 2,164,143 | -1.09(-2.56%) |
Jan 30, 2020 | 43.00 | 43.20 | 42.50 | 42.76 | 1,143,702 | -0.68(-1.56%) |
Jan 29, 2020 | 43.07 | 43.71 | 43.05 | 43.44 | 1,083,900 | +0.43(+1.01%) |
Jan 28, 2020 | 42.98 | 43.19 | 42.83 | 43.01 | 1,442,412 | +0.23(+0.53%) |
Jan 27, 2020 | 42.74 | 43.00 | 42.13 | 42.78 | 2,800,759 | -0.73(-1.67%) |
Jan 24, 2020 | 44.02 | 44.05 | 43.13 | 43.51 | 1,408,827 | -0.59(-1.35%) |
Jan 23, 2020 | 43.99 | 44.14 | 43.67 | 44.10 | 1,481,569 | -0.06(-0.13%) |
Jan 22, 2020 | 44.37 | 44.57 | 44.08 | 44.16 | 2,318,267 | +0.03(+0.06%) |
Jan 21, 2020 | 43.64 | 44.32 | 43.49 | 44.13 | 2,347,515 | +0.31(+0.71%) |
Jan 17, 2020 | 43.39 | 43.85 | 43.25 | 43.82 | 4,123,303 | -0.18(-0.41%) |
Jan 16, 2020 | 43.19 | 44.23 | 43.05 | 44.00 | 5,298,117 | +0.86(+1.99%) |
Jan 15, 2020 | 43.14 | 43.33 | 42.75 | 43.14 | 2,291,130 | -0.03(-0.07%) |
Jan 14, 2020 | 42.50 | 43.19 | 42.44 | 43.17 | 2,176,346 | +0.57(+1.33%) |
Jan 13, 2020 | 42.38 | 42.81 | 42.11 | 42.60 | 5,306,249 | +0.22(+0.51%) |
Jan 10, 2020 | 42.25 | 42.67 | 42.00 | 42.38 | 2,186,072 | +0.16(+0.38%) |
Jan 09, 2020 | 41.82 | 42.29 | 41.62 | 42.22 | 1,836,696 | +0.43(+1.04%) |
Jan 08, 2020 | 41.03 | 41.79 | 41.03 | 41.79 | 1,313,157 | +0.66(+1.61%) |
Jan 07, 2020 | 41.43 | 41.63 | 41.06 | 41.13 | 2,560,890 | -0.48(-1.16%) |
Jan 06, 2020 | 40.92 | 41.62 | 40.80 | 41.61 | 2,526,630 | +0.76(+1.87%) |
Jan 03, 2020 | 40.77 | 41.02 | 40.62 | 40.85 | 1,030,746 | -0.25(-0.60%) |