Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.14 | 36.86 | 32.54 | 32.98 | 4,674,183 | -2.09(-5.95%) |
Mar 30, 2020 | 37.10 | 40.69 | 32.78 | 35.06 | 5,961,002 | -1.79(-4.87%) |
Mar 27, 2020 | 40.98 | 43.35 | 34.92 | 36.86 | 6,532,484 | -7.03(-16.02%) |
Mar 26, 2020 | 48.45 | 50.43 | 41.03 | 43.89 | 8,369,390 | -1.55(-3.42%) |
Mar 25, 2020 | 43.55 | 48.49 | 39.47 | 45.44 | 9,581,289 | +3.59(+8.57%) |
Mar 24, 2020 | 40.59 | 43.98 | 36.66 | 41.85 | 12,391,803 | +11.30(+36.98%) |
Mar 23, 2020 | 30.07 | 34.92 | 27.40 | 30.55 | 11,865,264 | +4.61(+17.76%) |
Mar 20, 2020 | 36.90 | 36.95 | 25.36 | 25.94 | 10,796,433 | -4.07(-13.57%) |
Mar 19, 2020 | 30.16 | 41.22 | 23.42 | 30.02 | 14,878,571 | -5.29(-14.97%) |
Mar 18, 2020 | 62.56 | 69.49 | 34.19 | 35.30 | 9,878,384 | -34.38(-49.34%) |
Mar 17, 2020 | 49.90 | 72.35 | 49.71 | 69.69 | 10,055,817 | +19.20(+38.04%) |
Mar 16, 2020 | 25.22 | 55.04 | 25.22 | 50.48 | 12,825,605 | +17.70(+53.99%) |
Mar 13, 2020 | 72.35 | 72.60 | 29.10 | 32.78 | 9,429,583 | -28.32(-46.35%) |
Mar 12, 2020 | 70.75 | 90.78 | 58.44 | 61.10 | 7,997,135 | -34.87(-36.33%) |
Mar 11, 2020 | 119.20 | 122.11 | 92.24 | 95.97 | 4,234,506 | -28.81(-23.09%) |
Mar 10, 2020 | 129.14 | 132.68 | 112.02 | 124.78 | 3,814,290 | -1.07(-0.85%) |
Mar 09, 2020 | 141.85 | 145.39 | 125.17 | 125.84 | 2,925,264 | -30.79(-19.66%) |
Mar 06, 2020 | 165.85 | 165.85 | 140.73 | 156.64 | 3,464,315 | -6.16(-3.78%) |
Mar 05, 2020 | 158.00 | 163.72 | 149.99 | 162.80 | 3,090,965 | +10.52(+6.91%) |
Mar 04, 2020 | 151.55 | 153.19 | 139.62 | 152.27 | 3,253,428 | +6.21(+4.25%) |
Mar 03, 2020 | 133.84 | 158.63 | 128.85 | 146.07 | 6,473,516 | +18.82(+14.79%) |
Mar 02, 2020 | 123.81 | 128.66 | 119.01 | 127.25 | 3,040,326 | +15.23(+13.59%) |
Feb 28, 2020 | 122.40 | 125.12 | 100.87 | 112.02 | 5,674,329 | -31.52(-21.96%) |
Feb 27, 2020 | 179.43 | 180.64 | 142.48 | 143.54 | 4,057,112 | -28.42(-16.53%) |
Feb 26, 2020 | 172.40 | 178.80 | 168.28 | 171.96 | 2,097,674 | -1.70(-0.98%) |
Feb 25, 2020 | 182.82 | 195.77 | 173.47 | 173.66 | 3,812,221 | -19.93(-10.30%) |
Feb 24, 2020 | 206.30 | 207.65 | 186.51 | 193.59 | 4,085,843 | +7.47(+4.01%) |
Feb 21, 2020 | 179.24 | 187.19 | 177.98 | 186.12 | 3,704,135 | +15.13(+8.85%) |
Feb 20, 2020 | 169.73 | 176.91 | 166.63 | 170.99 | 2,984,044 | -0.15(-0.09%) |
Feb 19, 2020 | 164.64 | 171.38 | 161.73 | 171.14 | 2,970,474 | +9.07(+5.60%) |
Feb 18, 2020 | 152.47 | 162.46 | 149.02 | 162.07 | 2,780,240 | +14.26(+9.65%) |
Feb 14, 2020 | 148.39 | 150.53 | 146.07 | 147.81 | 1,655,355 | -0.58(-0.39%) |
Feb 13, 2020 | 148.30 | 152.32 | 146.41 | 148.39 | 1,789,563 | +3.06(+2.10%) |
Feb 12, 2020 | 148.83 | 149.70 | 144.76 | 145.34 | 1,829,997 | -4.32(-2.88%) |
Feb 11, 2020 | 148.20 | 151.59 | 144.56 | 149.66 | 1,483,938 | +0.10(+0.06%) |
Feb 10, 2020 | 146.36 | 151.25 | 143.84 | 149.56 | 1,728,034 | +6.69(+4.68%) |
Feb 07, 2020 | 152.47 | 154.16 | 142.57 | 142.87 | 2,022,364 | -7.03(-4.69%) |
Feb 06, 2020 | 147.96 | 151.64 | 145.58 | 149.90 | 1,999,465 | +4.95(+3.41%) |
Feb 05, 2020 | 144.42 | 149.17 | 142.43 | 144.95 | 1,709,430 | -0.39(-0.27%) |
Feb 04, 2020 | 147.23 | 148.39 | 140.29 | 145.34 | 2,721,983 | -7.95(-5.19%) |
Feb 03, 2020 | 156.10 | 158.38 | 150.33 | 153.29 | 1,679,350 | -6.84(-4.27%) |
Jan 31, 2020 | 157.32 | 164.06 | 156.35 | 160.13 | 2,339,533 | +4.07(+2.61%) |
Jan 30, 2020 | 159.26 | 161.58 | 153.63 | 156.06 | 1,963,881 | -1.65(-1.05%) |
Jan 29, 2020 | 149.66 | 158.53 | 148.20 | 157.71 | 1,850,806 | +8.10(+5.41%) |
Jan 28, 2020 | 157.32 | 160.42 | 148.93 | 149.61 | 2,290,514 | -12.66(-7.80%) |
Jan 27, 2020 | 171.67 | 172.11 | 159.50 | 162.26 | 2,296,489 | -2.72(-1.65%) |
Jan 24, 2020 | 154.84 | 165.83 | 154.84 | 164.98 | 3,023,236 | +8.92(+5.72%) |
Jan 23, 2020 | 155.81 | 162.89 | 154.41 | 156.06 | 2,432,578 | -2.91(-1.83%) |
Jan 22, 2020 | 159.94 | 161.15 | 155.62 | 158.97 | 1,467,038 | -1.45(-0.91%) |
Jan 21, 2020 | 149.22 | 160.62 | 148.54 | 160.42 | 2,441,218 | +8.00(+5.25%) |
Jan 17, 2020 | 156.35 | 157.75 | 149.99 | 152.42 | 2,676,848 | -3.78(-2.42%) |
Jan 16, 2020 | 154.60 | 156.74 | 151.06 | 156.20 | 1,949,967 | -1.75(-1.11%) |
Jan 15, 2020 | 152.08 | 159.35 | 148.44 | 157.95 | 2,662,509 | +8.53(+5.71%) |
Jan 14, 2020 | 141.12 | 150.33 | 140.88 | 149.41 | 2,250,226 | +6.84(+4.80%) |
Jan 13, 2020 | 150.77 | 151.21 | 142.14 | 142.57 | 2,186,404 | -10.72(-6.99%) |
Jan 10, 2020 | 148.88 | 155.09 | 148.38 | 153.29 | 2,166,895 | +6.21(+4.22%) |
Jan 09, 2020 | 147.76 | 153.00 | 146.41 | 147.08 | 1,696,889 | -4.66(-3.07%) |
Jan 08, 2020 | 169.54 | 170.80 | 148.30 | 151.74 | 3,973,243 | -19.93(-11.61%) |
Jan 07, 2020 | 167.31 | 172.64 | 164.01 | 171.67 | 2,094,705 | +4.56(+2.73%) |
Jan 06, 2020 | 176.47 | 176.96 | 163.86 | 167.11 | 3,064,541 | +0.49(+0.29%) |
Jan 03, 2020 | 178.51 | 178.66 | 163.91 | 166.63 | 3,116,174 | -3.01(-1.77%) |