Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.00 | 21.16 | 18.86 | 19.56 | 2,949,726 | -0.92(-4.49%) |
Mar 30, 2020 | 19.68 | 20.90 | 18.26 | 20.48 | 2,502,850 | +1.12(+5.77%) |
Mar 27, 2020 | 19.88 | 20.38 | 18.48 | 19.37 | 3,855,876 | -1.41(-6.77%) |
Mar 26, 2020 | 21.62 | 24.41 | 20.28 | 20.77 | 4,017,877 | -0.49(-2.32%) |
Mar 25, 2020 | 18.70 | 23.69 | 18.70 | 21.27 | 5,061,862 | +4.27(+25.12%) |
Mar 24, 2020 | 14.70 | 17.30 | 14.65 | 17.00 | 3,131,721 | +3.44(+25.40%) |
Mar 23, 2020 | 14.24 | 14.24 | 12.06 | 13.56 | 3,231,244 | -0.79(-5.54%) |
Mar 20, 2020 | 17.24 | 17.69 | 13.78 | 14.35 | 4,705,666 | -0.11(-0.77%) |
Mar 19, 2020 | 11.38 | 15.41 | 10.34 | 14.46 | 4,879,385 | +3.39(+30.67%) |
Mar 18, 2020 | 14.52 | 14.78 | 9.984 | 11.07 | 6,530,822 | -4.74(-29.98%) |
Mar 17, 2020 | 19.75 | 19.75 | 15.11 | 15.80 | 5,607,917 | -3.22(-16.92%) |
Mar 16, 2020 | 22.82 | 23.96 | 19.00 | 19.02 | 3,989,318 | -7.33(-27.81%) |
Mar 13, 2020 | 27.05 | 27.56 | 21.04 | 26.35 | 4,375,612 | +3.86(+17.18%) |
Mar 12, 2020 | 31.27 | 31.27 | 21.47 | 22.49 | 6,428,393 | -12.67(-36.04%) |
Mar 11, 2020 | 38.15 | 38.20 | 34.89 | 35.16 | 1,785,895 | -3.94(-10.07%) |
Mar 10, 2020 | 40.14 | 40.20 | 36.83 | 39.10 | 1,427,952 | +0.22(+0.57%) |
Mar 09, 2020 | 41.56 | 41.58 | 38.79 | 38.88 | 1,729,362 | -5.06(-11.51%) |
Mar 06, 2020 | 42.23 | 43.96 | 41.19 | 43.93 | 2,006,112 | +0.21(+0.47%) |
Mar 05, 2020 | 46.30 | 46.50 | 43.70 | 43.73 | 2,646,313 | -3.34(-7.09%) |
Mar 04, 2020 | 48.10 | 48.58 | 46.03 | 47.07 | 1,633,948 | -0.37(-0.79%) |
Mar 03, 2020 | 48.53 | 49.12 | 46.94 | 47.44 | 1,447,726 | -0.91(-1.89%) |
Mar 02, 2020 | 47.45 | 48.41 | 45.76 | 48.35 | 1,698,988 | +1.26(+2.67%) |
Feb 28, 2020 | 45.67 | 48.76 | 44.35 | 47.10 | 3,092,374 | +0.55(+1.18%) |
Feb 27, 2020 | 49.66 | 49.66 | 46.37 | 46.55 | 2,113,264 | -3.76(-7.48%) |
Feb 26, 2020 | 51.81 | 52.30 | 50.25 | 50.31 | 1,752,804 | -1.57(-3.03%) |
Feb 25, 2020 | 53.31 | 54.30 | 51.62 | 51.89 | 1,866,861 | -0.78(-1.49%) |
Feb 24, 2020 | 53.47 | 53.59 | 52.64 | 52.67 | 1,206,997 | -1.26(-2.33%) |
Feb 21, 2020 | 54.68 | 54.81 | 53.88 | 53.92 | 1,072,200 | -0.76(-1.39%) |
Feb 20, 2020 | 53.74 | 54.72 | 53.39 | 54.68 | 835,038 | +1.07(+1.99%) |
Feb 19, 2020 | 55.21 | 55.24 | 53.40 | 53.62 | 1,322,546 | -1.61(-2.92%) |
Feb 18, 2020 | 55.48 | 55.59 | 54.53 | 55.23 | 1,084,814 | -0.22(-0.40%) |
Feb 14, 2020 | 55.65 | 55.66 | 55.09 | 55.45 | 835,592 | -0.04(-0.07%) |
Feb 13, 2020 | 55.62 | 55.93 | 55.10 | 55.49 | 930,586 | -0.17(-0.31%) |
Feb 12, 2020 | 56.78 | 56.82 | 55.51 | 55.66 | 920,842 | -1.09(-1.92%) |
Feb 11, 2020 | 55.96 | 57.27 | 55.95 | 56.75 | 1,288,427 | +0.80(+1.43%) |
Feb 10, 2020 | 56.41 | 56.41 | 55.82 | 55.96 | 782,440 | -0.17(-0.31%) |
Feb 07, 2020 | 56.63 | 56.63 | 56.08 | 56.13 | 530,912 | -0.28(-0.50%) |
Feb 06, 2020 | 56.45 | 56.58 | 56.15 | 56.41 | 821,921 | +0.11(+0.20%) |
Feb 05, 2020 | 56.79 | 56.93 | 56.13 | 56.30 | 734,346 | -0.55(-0.97%) |
Feb 04, 2020 | 56.76 | 57.29 | 56.51 | 56.86 | 782,911 | +0.22(+0.39%) |
Feb 03, 2020 | 56.49 | 56.98 | 56.47 | 56.64 | 672,721 | +0.23(+0.41%) |
Jan 31, 2020 | 57.10 | 57.86 | 56.39 | 56.41 | 976,545 | -0.68(-1.19%) |
Jan 30, 2020 | 57.06 | 57.45 | 56.99 | 57.09 | 584,459 | -0.15(-0.26%) |
Jan 29, 2020 | 57.15 | 57.69 | 57.00 | 57.23 | 645,900 | +0.47(+0.83%) |
Jan 28, 2020 | 56.70 | 57.19 | 56.68 | 56.76 | 294,438 | +0.09(+0.15%) |
Jan 27, 2020 | 56.78 | 57.15 | 56.59 | 56.67 | 691,839 | -0.17(-0.29%) |
Jan 24, 2020 | 57.15 | 57.48 | 56.71 | 56.84 | 734,993 | -0.35(-0.61%) |
Jan 23, 2020 | 57.10 | 57.52 | 56.81 | 57.19 | 434,593 | +0.12(+0.21%) |
Jan 22, 2020 | 57.55 | 57.86 | 56.94 | 57.07 | 450,980 | -0.46(-0.81%) |
Jan 21, 2020 | 57.11 | 57.55 | 56.89 | 57.53 | 673,796 | +0.50(+0.87%) |
Jan 17, 2020 | 57.33 | 57.43 | 57.01 | 57.04 | 401,645 | -0.31(-0.53%) |
Jan 16, 2020 | 57.46 | 57.60 | 56.99 | 57.34 | 576,585 | +0.54(+0.96%) |
Jan 15, 2020 | 56.14 | 57.04 | 56.13 | 56.80 | 736,205 | +0.81(+1.45%) |
Jan 14, 2020 | 56.07 | 56.33 | 55.67 | 55.99 | 369,721 | -0.12(-0.21%) |
Jan 13, 2020 | 55.71 | 56.28 | 55.59 | 56.11 | 473,014 | +0.39(+0.71%) |
Jan 10, 2020 | 55.26 | 55.76 | 54.94 | 55.71 | 580,465 | +0.56(+1.01%) |
Jan 09, 2020 | 55.38 | 55.44 | 54.77 | 55.16 | 872,042 | -0.15(-0.27%) |
Jan 08, 2020 | 55.20 | 55.49 | 55.04 | 55.31 | 1,153,983 | +0.18(+0.33%) |
Jan 07, 2020 | 54.99 | 55.17 | 54.33 | 55.13 | 561,500 | -0.05(-0.09%) |
Jan 06, 2020 | 55.20 | 55.46 | 54.72 | 55.17 | 750,365 | -0.15(-0.27%) |
Jan 03, 2020 | 54.10 | 55.34 | 54.00 | 55.32 | 902,367 | +1.12(+2.06%) |