Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.25 | 22.43 | 20.01 | 21.54 | 7,270,469 | +2.15(+11.06%) |
Mar 30, 2020 | 18.72 | 19.64 | 18.09 | 19.40 | 5,626,812 | -0.23(-1.17%) |
Mar 27, 2020 | 20.38 | 20.42 | 19.16 | 19.63 | 4,295,946 | -1.71(-8.02%) |
Mar 26, 2020 | 19.87 | 22.05 | 19.71 | 21.34 | 6,272,732 | +1.46(+7.36%) |
Mar 25, 2020 | 20.23 | 21.36 | 18.23 | 19.88 | 6,654,899 | +0.04(+0.21%) |
Mar 24, 2020 | 18.30 | 20.29 | 18.16 | 19.83 | 7,639,167 | +3.08(+18.41%) |
Mar 23, 2020 | 15.37 | 17.67 | 14.38 | 16.75 | 8,183,293 | +1.46(+9.58%) |
Mar 20, 2020 | 15.90 | 17.11 | 14.40 | 15.29 | 9,954,760 | -0.08(-0.54%) |
Mar 19, 2020 | 13.06 | 15.92 | 12.56 | 15.37 | 9,213,179 | +2.57(+20.12%) |
Mar 18, 2020 | 15.11 | 15.55 | 11.96 | 12.80 | 9,308,532 | -3.84(-23.08%) |
Mar 17, 2020 | 19.47 | 19.74 | 16.38 | 16.64 | 7,703,712 | -2.68(-13.88%) |
Mar 16, 2020 | 18.77 | 22.43 | 16.64 | 19.32 | 6,854,210 | -3.04(-13.61%) |
Mar 13, 2020 | 22.92 | 23.17 | 20.85 | 22.36 | 8,159,695 | +1.29(+6.13%) |
Mar 12, 2020 | 19.46 | 21.78 | 18.55 | 21.07 | 9,298,772 | -0.48(-2.21%) |
Mar 11, 2020 | 23.28 | 23.28 | 20.57 | 21.54 | 9,874,530 | -2.71(-11.19%) |
Mar 10, 2020 | 24.67 | 26.22 | 21.37 | 24.26 | 13,678,141 | +2.15(+9.75%) |
Mar 09, 2020 | 23.90 | 24.26 | 19.22 | 22.10 | 23,626,866 | -17.83(-44.65%) |
Mar 06, 2020 | 45.68 | 45.99 | 39.06 | 39.93 | 8,367,281 | -7.94(-16.58%) |
Mar 05, 2020 | 49.46 | 49.55 | 47.01 | 47.87 | 2,990,771 | -2.35(-4.68%) |
Mar 04, 2020 | 51.38 | 51.48 | 49.13 | 50.22 | 2,982,070 | -0.57(-1.12%) |
Mar 03, 2020 | 51.07 | 52.83 | 50.21 | 50.79 | 3,771,320 | -0.31(-0.61%) |
Mar 02, 2020 | 51.60 | 51.62 | 49.02 | 51.10 | 3,993,408 | +0.42(+0.84%) |
Feb 28, 2020 | 46.69 | 50.78 | 46.59 | 50.67 | 5,826,730 | +2.06(+4.24%) |
Feb 27, 2020 | 49.39 | 51.11 | 47.10 | 48.62 | 5,268,300 | -2.99(-5.80%) |
Feb 26, 2020 | 54.93 | 55.34 | 51.57 | 51.61 | 4,118,895 | -3.29(-5.99%) |
Feb 25, 2020 | 58.33 | 58.56 | 54.26 | 54.89 | 4,159,906 | -3.20(-5.51%) |
Feb 24, 2020 | 59.83 | 59.92 | 57.50 | 58.10 | 3,085,383 | -4.35(-6.96%) |
Feb 21, 2020 | 63.19 | 63.19 | 61.73 | 62.44 | 2,465,691 | -1.70(-2.65%) |
Feb 20, 2020 | 65.71 | 66.69 | 63.96 | 64.14 | 2,970,733 | -0.66(-1.02%) |
Feb 19, 2020 | 63.24 | 65.36 | 63.10 | 64.81 | 5,330,592 | +3.87(+6.34%) |
Feb 18, 2020 | 60.90 | 61.77 | 60.38 | 60.94 | 2,793,812 | -0.34(-0.55%) |
Feb 14, 2020 | 61.30 | 61.51 | 60.42 | 61.28 | 2,549,989 | +0.35(+0.58%) |
Feb 13, 2020 | 60.68 | 61.24 | 60.24 | 60.92 | 3,091,212 | +0.16(+0.26%) |
Feb 12, 2020 | 59.56 | 61.37 | 59.56 | 60.77 | 2,446,063 | +1.50(+2.54%) |
Feb 11, 2020 | 59.77 | 60.05 | 58.91 | 59.27 | 2,321,512 | +0.42(+0.71%) |
Feb 10, 2020 | 59.89 | 60.30 | 58.62 | 58.85 | 4,859,777 | -1.83(-3.02%) |
Feb 07, 2020 | 61.55 | 61.86 | 60.34 | 60.68 | 1,895,791 | -1.63(-2.61%) |
Feb 06, 2020 | 63.48 | 63.62 | 61.89 | 62.31 | 1,602,264 | -0.96(-1.51%) |
Feb 05, 2020 | 61.26 | 64.04 | 61.04 | 63.26 | 3,665,163 | +3.42(+5.71%) |
Feb 04, 2020 | 60.94 | 61.43 | 59.66 | 59.85 | 2,751,910 | +0.11(+0.19%) |
Feb 03, 2020 | 60.65 | 60.90 | 59.26 | 59.73 | 3,142,546 | -1.08(-1.77%) |
Jan 31, 2020 | 61.71 | 61.97 | 60.12 | 60.81 | 2,982,614 | -1.71(-2.73%) |
Jan 30, 2020 | 62.33 | 63.05 | 60.79 | 62.52 | 4,816,385 | -0.88(-1.39%) |
Jan 29, 2020 | 65.35 | 65.80 | 63.36 | 63.40 | 1,687,690 | -1.27(-1.96%) |
Jan 28, 2020 | 65.59 | 65.72 | 64.33 | 64.67 | 3,444,255 | -0.20(-0.31%) |
Jan 27, 2020 | 66.36 | 66.61 | 64.71 | 64.87 | 2,861,225 | -2.84(-4.19%) |
Jan 24, 2020 | 68.66 | 68.66 | 66.92 | 67.71 | 1,967,855 | -1.52(-2.20%) |
Jan 23, 2020 | 69.33 | 70.44 | 67.85 | 69.23 | 2,518,304 | -0.65(-0.92%) |
Jan 22, 2020 | 71.82 | 71.98 | 69.70 | 69.87 | 2,584,202 | -2.31(-3.20%) |
Jan 21, 2020 | 73.09 | 73.30 | 71.53 | 72.19 | 2,711,037 | -1.00(-1.36%) |
Jan 17, 2020 | 74.29 | 74.91 | 73.00 | 73.18 | 2,361,695 | -0.98(-1.32%) |
Jan 16, 2020 | 74.96 | 75.80 | 73.90 | 74.17 | 1,941,544 | -0.47(-0.62%) |
Jan 15, 2020 | 74.19 | 74.97 | 73.21 | 74.63 | 1,882,540 | +0.04(+0.05%) |
Jan 14, 2020 | 74.03 | 75.00 | 73.49 | 74.59 | 2,506,334 | +0.64(+0.86%) |
Jan 13, 2020 | 75.19 | 75.28 | 73.82 | 73.95 | 2,999,683 | -1.45(-1.93%) |
Jan 10, 2020 | 76.57 | 76.57 | 75.12 | 75.41 | 2,060,962 | -1.54(-2.01%) |
Jan 09, 2020 | 76.25 | 77.35 | 75.22 | 76.95 | 1,784,972 | +0.67(+0.88%) |
Jan 08, 2020 | 78.86 | 79.22 | 75.69 | 76.28 | 2,436,093 | -2.53(-3.20%) |
Jan 07, 2020 | 77.36 | 78.91 | 77.36 | 78.81 | 2,687,913 | +1.24(+1.60%) |
Jan 06, 2020 | 78.19 | 78.39 | 76.81 | 77.57 | 2,469,907 | +0.40(+0.52%) |
Jan 03, 2020 | 77.65 | 78.26 | 76.36 | 77.16 | 2,653,374 | +1.44(+1.90%) |