Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.24 | 35.92 | 30.70 | 32.69 | 326,211 | -1.30(-3.82%) |
Mar 30, 2020 | 31.54 | 34.97 | 28.95 | 33.99 | 127,662 | +3.55(+11.66%) |
Mar 27, 2020 | 29.85 | 31.50 | 27.91 | 30.44 | 103,300 | +0.01(+0.03%) |
Mar 26, 2020 | 30.75 | 34.82 | 29.00 | 30.43 | 139,594 | +0.41(+1.37%) |
Mar 25, 2020 | 29.59 | 31.94 | 27.55 | 30.02 | 86,971 | +0.44(+1.49%) |
Mar 24, 2020 | 29.61 | 31.92 | 28.18 | 29.58 | 129,149 | +1.59(+5.68%) |
Mar 23, 2020 | 27.34 | 29.56 | 24.33 | 27.99 | 147,426 | +0.99(+3.67%) |
Mar 20, 2020 | 24.85 | 28.27 | 24.30 | 27.00 | 525,300 | +1.81(+7.19%) |
Mar 19, 2020 | 20.78 | 26.60 | 20.78 | 25.19 | 147,006 | +3.91(+18.37%) |
Mar 18, 2020 | 21.63 | 23.23 | 19.95 | 21.28 | 196,161 | -1.92(-8.28%) |
Mar 17, 2020 | 20.27 | 23.92 | 18.46 | 23.20 | 266,159 | +3.66(+18.73%) |
Mar 16, 2020 | 24.73 | 26.49 | 18.63 | 19.54 | 152,348 | -8.29(-29.79%) |
Mar 13, 2020 | 28.31 | 31.42 | 25.09 | 27.83 | 144,300 | +0.82(+3.04%) |
Mar 12, 2020 | 27.53 | 30.00 | 23.05 | 27.01 | 272,505 | -2.58(-8.72%) |
Mar 11, 2020 | 33.11 | 33.44 | 29.20 | 29.59 | 226,598 | -4.51(-13.23%) |
Mar 10, 2020 | 34.73 | 36.76 | 30.95 | 34.10 | 153,632 | -0.18(-0.53%) |
Mar 09, 2020 | 37.91 | 40.00 | 34.04 | 34.28 | 287,263 | -6.83(-16.61%) |
Mar 06, 2020 | 38.65 | 42.26 | 38.64 | 41.11 | 157,700 | +0.71(+1.76%) |
Mar 05, 2020 | 43.40 | 44.20 | 39.66 | 40.40 | 91,150 | -4.16(-9.34%) |
Mar 04, 2020 | 42.00 | 44.78 | 40.14 | 44.56 | 68,290 | +2.97(+7.14%) |
Mar 03, 2020 | 41.74 | 42.59 | 40.03 | 41.59 | 112,418 | -0.28(-0.67%) |
Mar 02, 2020 | 41.76 | 42.22 | 39.81 | 41.87 | 209,853 | +0.32(+0.77%) |
Feb 28, 2020 | 40.35 | 41.77 | 38.02 | 41.55 | 158,300 | -0.10(-0.24%) |
Feb 27, 2020 | 42.50 | 42.90 | 39.67 | 41.65 | 180,714 | -0.05(-0.12%) |
Feb 26, 2020 | 40.94 | 42.11 | 39.91 | 41.70 | 89,064 | +0.72(+1.76%) |
Feb 25, 2020 | 41.05 | 41.99 | 40.00 | 40.98 | 179,289 | +0.01(+0.02%) |
Feb 24, 2020 | 40.98 | 42.24 | 39.03 | 40.97 | 134,735 | -1.81(-4.23%) |
Feb 21, 2020 | 41.75 | 43.42 | 40.09 | 42.78 | 133,000 | -0.41(-0.95%) |
Feb 20, 2020 | 40.51 | 43.50 | 40.42 | 43.19 | 141,267 | +2.02(+4.91%) |
Feb 19, 2020 | 45.42 | 46.80 | 40.00 | 41.17 | 236,545 | -3.73(-8.31%) |
Feb 18, 2020 | 45.40 | 45.86 | 43.00 | 44.90 | 193,486 | -0.86(-1.88%) |
Feb 14, 2020 | 48.25 | 48.65 | 42.03 | 45.76 | 408,300 | -3.32(-6.76%) |
Feb 13, 2020 | 52.50 | 52.50 | 48.04 | 49.08 | 242,196 | -3.72(-7.05%) |
Feb 12, 2020 | 52.94 | 54.00 | 51.52 | 52.80 | 114,911 | -0.20(-0.38%) |
Feb 11, 2020 | 53.98 | 54.62 | 50.40 | 53.00 | 193,334 | -0.78(-1.45%) |
Feb 10, 2020 | 53.74 | 55.15 | 52.53 | 53.78 | 234,428 | -0.17(-0.32%) |
Feb 07, 2020 | 50.31 | 54.60 | 50.01 | 53.95 | 539,300 | +2.69(+5.25%) |
Feb 06, 2020 | 55.88 | 56.08 | 51.05 | 51.26 | 185,636 | -4.21(-7.59%) |
Feb 05, 2020 | 55.46 | 56.85 | 54.71 | 55.47 | 116,234 | +0.77(+1.41%) |
Feb 04, 2020 | 55.13 | 57.39 | 54.16 | 54.70 | 196,955 | +0.69(+1.28%) |
Feb 03, 2020 | 53.22 | 55.75 | 53.22 | 54.01 | 296,684 | +1.54(+2.94%) |
Jan 31, 2020 | 55.11 | 55.85 | 52.11 | 52.47 | 211,800 | -0.66(-1.24%) |
Jan 30, 2020 | 50.20 | 53.27 | 49.32 | 53.13 | 178,382 | +3.53(+7.12%) |
Jan 29, 2020 | 49.71 | 52.99 | 49.06 | 49.60 | 156,863 | -0.23(-0.46%) |
Jan 28, 2020 | 50.63 | 50.63 | 48.66 | 49.83 | 108,803 | -0.49(-0.97%) |
Jan 27, 2020 | 48.76 | 50.82 | 47.42 | 50.32 | 241,447 | +1.66(+3.41%) |
Jan 24, 2020 | 49.10 | 52.46 | 47.28 | 48.66 | 912,400 | -0.19(-0.39%) |
Jan 23, 2020 | 48.00 | 51.00 | 47.02 | 48.85 | 208,925 | +0.92(+1.92%) |
Jan 22, 2020 | 48.01 | 49.98 | 46.00 | 47.93 | 178,811 | -0.42(-0.87%) |
Jan 21, 2020 | 47.99 | 53.16 | 46.87 | 48.35 | 138,844 | -0.51(-1.04%) |
Jan 17, 2020 | 50.00 | 50.89 | 48.50 | 48.86 | 107,600 | +0.57(+1.18%) |
Jan 16, 2020 | 44.88 | 48.70 | 44.88 | 48.29 | 154,598 | +3.72(+8.35%) |
Jan 15, 2020 | 47.38 | 53.26 | 44.20 | 44.57 | 415,894 | -1.79(-3.86%) |
Jan 14, 2020 | 40.65 | 48.63 | 39.22 | 46.36 | 487,002 | +4.26(+10.12%) |
Jan 13, 2020 | 39.44 | 44.00 | 39.20 | 42.10 | 214,991 | +1.54(+3.80%) |
Jan 10, 2020 | 43.28 | 44.54 | 39.05 | 40.56 | 516,400 | -3.57(-8.09%) |
Jan 09, 2020 | 36.20 | 45.73 | 36.04 | 44.13 | 1,279,340 | +8.95(+25.44%) |
Jan 08, 2020 | 31.75 | 40.14 | 31.00 | 35.18 | 1,359,751 | +9.02(+34.48%) |
Jan 07, 2020 | 26.22 | 27.98 | 24.00 | 26.16 | 118,511 | -0.55(-2.06%) |
Jan 06, 2020 | 30.09 | 30.21 | 25.51 | 26.71 | 142,787 | -3.19(-10.67%) |
Jan 03, 2020 | 28.51 | 31.74 | 27.50 | 29.90 | 263,400 | +1.13(+3.93%) |