Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.31 | 26.53 | 24.34 | 24.82 | 2,326,425 | -1.49(-5.66%) |
Mar 30, 2020 | 25.43 | 26.43 | 24.38 | 26.31 | 1,637,246 | +0.62(+2.41%) |
Mar 27, 2020 | 25.92 | 27.11 | 25.43 | 25.69 | 2,339,700 | -2.03(-7.32%) |
Mar 26, 2020 | 26.29 | 28.11 | 25.13 | 27.72 | 4,960,015 | +2.24(+8.79%) |
Mar 25, 2020 | 21.66 | 29.87 | 21.66 | 25.48 | 6,023,364 | +4.50(+21.45%) |
Mar 24, 2020 | 17.69 | 21.08 | 17.12 | 20.98 | 3,352,195 | +4.87(+30.23%) |
Mar 23, 2020 | 16.56 | 16.98 | 15.67 | 16.11 | 2,345,845 | -0.61(-3.65%) |
Mar 20, 2020 | 18.51 | 19.08 | 16.46 | 16.72 | 4,348,100 | -1.58(-8.63%) |
Mar 19, 2020 | 16.10 | 18.73 | 15.71 | 18.30 | 4,450,447 | +1.79(+10.84%) |
Mar 18, 2020 | 18.05 | 18.57 | 13.37 | 16.51 | 5,574,965 | -3.35(-16.87%) |
Mar 17, 2020 | 22.65 | 22.65 | 19.70 | 19.86 | 6,357,432 | -1.96(-8.98%) |
Mar 16, 2020 | 23.26 | 25.89 | 21.81 | 21.82 | 4,202,825 | -5.18(-19.19%) |
Mar 13, 2020 | 26.24 | 27.41 | 24.80 | 27.00 | 4,882,900 | +2.43(+9.89%) |
Mar 12, 2020 | 28.30 | 28.30 | 24.50 | 24.57 | 5,550,724 | -6.59(-21.15%) |
Mar 11, 2020 | 33.00 | 33.51 | 30.75 | 31.16 | 3,273,955 | -2.87(-8.43%) |
Mar 10, 2020 | 34.41 | 34.96 | 31.63 | 34.03 | 3,552,896 | +0.97(+2.93%) |
Mar 09, 2020 | 32.00 | 35.65 | 32.00 | 33.06 | 3,526,861 | -4.56(-12.12%) |
Mar 06, 2020 | 38.73 | 40.05 | 37.01 | 37.62 | 4,133,900 | -2.73(-6.77%) |
Mar 05, 2020 | 40.18 | 40.85 | 39.90 | 40.35 | 3,691,852 | -1.70(-4.04%) |
Mar 04, 2020 | 41.16 | 42.15 | 40.51 | 42.05 | 3,698,507 | +1.52(+3.75%) |
Mar 03, 2020 | 42.14 | 42.69 | 40.14 | 40.53 | 3,305,796 | -1.72(-4.07%) |
Mar 02, 2020 | 41.50 | 42.27 | 40.65 | 42.25 | 2,978,385 | +1.00(+2.42%) |
Feb 28, 2020 | 41.62 | 42.30 | 40.19 | 41.25 | 3,801,700 | -1.88(-4.36%) |
Feb 27, 2020 | 44.70 | 44.97 | 43.11 | 43.13 | 2,340,335 | -2.54(-5.56%) |
Feb 26, 2020 | 46.37 | 47.01 | 45.52 | 45.67 | 1,734,053 | -0.42(-0.91%) |
Feb 25, 2020 | 48.15 | 48.36 | 46.04 | 46.09 | 2,320,799 | -1.95(-4.06%) |
Feb 24, 2020 | 47.91 | 48.26 | 47.47 | 48.04 | 2,712,763 | -1.67(-3.36%) |
Feb 21, 2020 | 49.46 | 49.81 | 48.97 | 49.71 | 2,242,700 | -0.04(-0.08%) |
Feb 20, 2020 | 49.00 | 49.85 | 48.95 | 49.75 | 1,400,053 | +0.45(+0.91%) |
Feb 19, 2020 | 50.43 | 50.43 | 48.59 | 49.30 | 2,360,609 | -0.70(-1.40%) |
Feb 18, 2020 | 49.28 | 50.24 | 49.13 | 50.00 | 2,955,620 | +1.72(+3.56%) |
Feb 14, 2020 | 47.92 | 48.33 | 47.70 | 48.28 | 1,374,200 | +0.48(+1.00%) |
Feb 13, 2020 | 47.38 | 47.82 | 47.13 | 47.80 | 738,093 | +0.18(+0.38%) |
Feb 12, 2020 | 47.61 | 48.37 | 47.47 | 47.62 | 654,651 | +0.27(+0.57%) |
Feb 11, 2020 | 46.33 | 47.67 | 46.33 | 47.35 | 1,329,030 | +1.23(+2.67%) |
Feb 10, 2020 | 46.05 | 46.18 | 45.53 | 46.12 | 459,688 | -0.03(-0.07%) |
Feb 07, 2020 | 45.38 | 46.64 | 45.13 | 46.15 | 1,018,700 | +0.38(+0.83%) |
Feb 06, 2020 | 46.10 | 46.55 | 45.60 | 45.77 | 981,618 | -0.16(-0.35%) |
Feb 05, 2020 | 44.99 | 45.95 | 44.99 | 45.93 | 940,828 | +1.59(+3.59%) |
Feb 04, 2020 | 44.52 | 44.78 | 44.18 | 44.34 | 1,048,398 | +0.59(+1.35%) |
Feb 03, 2020 | 43.87 | 44.38 | 43.73 | 43.75 | 849,270 | +0.19(+0.44%) |
Jan 31, 2020 | 44.14 | 44.31 | 43.42 | 43.56 | 1,450,300 | -1.09(-2.44%) |
Jan 30, 2020 | 44.39 | 44.89 | 44.05 | 44.65 | 1,689,130 | -0.17(-0.38%) |
Jan 29, 2020 | 44.79 | 45.21 | 44.75 | 44.82 | 830,401 | +0.10(+0.22%) |
Jan 28, 2020 | 44.04 | 44.84 | 43.87 | 44.72 | 1,889,170 | +1.01(+2.31%) |
Jan 27, 2020 | 43.63 | 43.92 | 43.12 | 43.71 | 2,073,709 | -0.92(-2.06%) |
Jan 24, 2020 | 44.98 | 44.98 | 44.15 | 44.63 | 1,542,000 | -0.28(-0.62%) |
Jan 23, 2020 | 44.77 | 45.17 | 44.14 | 44.91 | 1,251,625 | -0.36(-0.80%) |
Jan 22, 2020 | 45.71 | 45.87 | 45.12 | 45.27 | 2,030,861 | -0.38(-0.83%) |
Jan 21, 2020 | 46.51 | 46.72 | 45.63 | 45.65 | 1,419,535 | -1.25(-2.67%) |
Jan 17, 2020 | 47.03 | 47.26 | 46.78 | 46.90 | 1,000,500 | -0.10(-0.21%) |
Jan 16, 2020 | 47.14 | 47.48 | 46.82 | 47.00 | 1,023,596 | +0.26(+0.56%) |
Jan 15, 2020 | 47.11 | 47.27 | 46.60 | 46.74 | 707,061 | -0.71(-1.50%) |
Jan 14, 2020 | 47.80 | 47.99 | 47.28 | 47.45 | 1,122,559 | -0.41(-0.86%) |
Jan 13, 2020 | 47.74 | 48.12 | 47.72 | 47.86 | 848,982 | +0.28(+0.59%) |
Jan 10, 2020 | 47.83 | 48.03 | 47.47 | 47.58 | 856,900 | -0.27(-0.56%) |
Jan 09, 2020 | 47.68 | 47.98 | 47.31 | 47.85 | 1,169,100 | +0.64(+1.36%) |
Jan 08, 2020 | 47.05 | 47.77 | 47.05 | 47.21 | 750,598 | +0.21(+0.45%) |
Jan 07, 2020 | 46.90 | 47.15 | 46.66 | 47.00 | 1,397,295 | +0.03(+0.06%) |
Jan 06, 2020 | 46.50 | 47.08 | 46.33 | 46.97 | 806,569 | -0.09(-0.19%) |
Jan 03, 2020 | 46.72 | 47.11 | 46.52 | 47.06 | 986,800 | -0.49(-1.03%) |