Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.10 | 21.17 | 19.89 | 20.40 | 1,732,891 | +0.21(+1.02%) |
Mar 30, 2020 | 20.83 | 21.08 | 19.12 | 20.19 | 1,355,408 | -0.98(-4.65%) |
Mar 27, 2020 | 19.99 | 21.72 | 19.54 | 21.17 | 1,432,544 | -0.04(-0.17%) |
Mar 26, 2020 | 21.85 | 22.99 | 20.81 | 21.21 | 1,558,789 | -0.06(-0.29%) |
Mar 25, 2020 | 18.94 | 21.76 | 18.49 | 21.27 | 1,959,139 | +2.64(+14.18%) |
Mar 24, 2020 | 15.18 | 18.77 | 14.87 | 18.63 | 2,243,014 | +4.56(+32.38%) |
Mar 23, 2020 | 13.29 | 15.19 | 11.64 | 14.07 | 2,660,251 | +0.64(+4.80%) |
Mar 20, 2020 | 16.47 | 17.91 | 13.25 | 13.43 | 2,503,435 | -2.90(-17.76%) |
Mar 19, 2020 | 16.12 | 17.64 | 14.96 | 16.33 | 2,123,246 | -0.09(-0.55%) |
Mar 18, 2020 | 18.22 | 18.62 | 16.05 | 16.42 | 2,302,709 | -3.11(-15.92%) |
Mar 17, 2020 | 21.88 | 21.98 | 18.00 | 19.53 | 3,376,221 | -2.09(-9.67%) |
Mar 16, 2020 | 24.76 | 24.97 | 21.38 | 21.62 | 1,739,653 | -5.30(-19.68%) |
Mar 13, 2020 | 26.13 | 27.03 | 23.29 | 26.92 | 1,638,269 | +2.12(+8.54%) |
Mar 12, 2020 | 25.19 | 26.06 | 23.69 | 24.80 | 1,631,205 | -2.13(-7.90%) |
Mar 11, 2020 | 29.31 | 29.87 | 26.13 | 26.93 | 1,708,130 | -3.08(-10.27%) |
Mar 10, 2020 | 29.40 | 30.06 | 28.97 | 30.01 | 1,275,456 | +1.05(+3.61%) |
Mar 09, 2020 | 29.28 | 30.33 | 28.59 | 28.96 | 1,107,759 | -2.10(-6.76%) |
Mar 06, 2020 | 30.58 | 31.91 | 30.56 | 31.06 | 1,165,011 | -0.99(-3.09%) |
Mar 05, 2020 | 33.12 | 33.38 | 30.92 | 32.05 | 1,505,105 | -1.68(-4.98%) |
Mar 04, 2020 | 34.05 | 34.05 | 32.64 | 33.73 | 1,120,755 | +0.10(+0.29%) |
Mar 03, 2020 | 34.65 | 35.29 | 33.21 | 33.64 | 1,103,036 | -0.98(-2.84%) |
Mar 02, 2020 | 35.37 | 35.37 | 33.44 | 34.62 | 1,765,402 | -0.52(-1.47%) |
Feb 28, 2020 | 35.91 | 36.16 | 34.13 | 35.14 | 2,393,826 | -1.45(-3.96%) |
Feb 27, 2020 | 35.73 | 37.48 | 35.25 | 36.58 | 1,572,780 | -0.49(-1.33%) |
Feb 26, 2020 | 38.53 | 38.53 | 36.79 | 37.08 | 1,293,153 | -1.07(-2.81%) |
Feb 25, 2020 | 38.65 | 38.73 | 37.57 | 38.15 | 1,658,981 | -0.52(-1.34%) |
Feb 24, 2020 | 36.66 | 39.02 | 36.44 | 38.67 | 2,414,564 | -0.04(-0.12%) |
Feb 21, 2020 | 40.30 | 40.52 | 38.54 | 38.71 | 2,163,129 | -1.89(-4.66%) |
Feb 20, 2020 | 43.90 | 44.27 | 39.51 | 40.60 | 5,740,433 | -9.56(-19.06%) |
Feb 19, 2020 | 51.57 | 51.80 | 49.97 | 50.16 | 1,186,822 | -1.25(-2.43%) |
Feb 18, 2020 | 52.09 | 52.31 | 51.25 | 51.41 | 820,507 | -0.58(-1.12%) |
Feb 14, 2020 | 52.24 | 52.58 | 51.48 | 51.99 | 469,788 | -0.11(-0.21%) |
Feb 13, 2020 | 51.68 | 52.36 | 51.61 | 52.10 | 465,171 | +0.40(+0.78%) |
Feb 12, 2020 | 52.71 | 53.13 | 51.26 | 51.70 | 582,363 | -0.61(-1.16%) |
Feb 11, 2020 | 50.95 | 52.51 | 50.65 | 52.31 | 838,864 | +1.64(+3.24%) |
Feb 10, 2020 | 49.65 | 51.15 | 49.58 | 50.66 | 865,329 | +1.08(+2.18%) |
Feb 07, 2020 | 50.65 | 50.65 | 49.44 | 49.58 | 716,715 | -1.28(-2.51%) |
Feb 06, 2020 | 50.68 | 51.29 | 50.15 | 50.86 | 666,275 | +0.31(+0.62%) |
Feb 05, 2020 | 50.48 | 51.30 | 50.08 | 50.55 | 1,097,431 | +1.09(+2.20%) |
Feb 04, 2020 | 54.67 | 54.71 | 48.77 | 49.46 | 3,257,523 | -4.48(-8.30%) |
Feb 03, 2020 | 53.27 | 54.34 | 52.78 | 53.93 | 1,042,881 | +0.90(+1.70%) |
Jan 31, 2020 | 56.22 | 56.23 | 53.00 | 53.03 | 1,015,579 | -3.07(-5.48%) |
Jan 30, 2020 | 56.43 | 57.07 | 55.79 | 56.10 | 555,876 | -0.82(-1.44%) |
Jan 29, 2020 | 56.32 | 57.27 | 56.24 | 56.93 | 656,856 | +0.85(+1.51%) |
Jan 28, 2020 | 55.18 | 56.34 | 55.04 | 56.08 | 427,828 | +1.19(+2.16%) |
Jan 27, 2020 | 54.04 | 55.26 | 53.61 | 54.89 | 747,948 | -0.04(-0.06%) |
Jan 24, 2020 | 54.70 | 55.63 | 54.32 | 54.93 | 658,733 | +0.11(+0.20%) |
Jan 23, 2020 | 54.51 | 55.29 | 53.96 | 54.82 | 631,078 | +0.21(+0.39%) |
Jan 22, 2020 | 54.15 | 54.98 | 54.09 | 54.60 | 532,103 | +0.67(+1.24%) |
Jan 21, 2020 | 54.77 | 54.83 | 52.84 | 53.93 | 683,610 | -0.90(-1.65%) |
Jan 17, 2020 | 54.49 | 55.07 | 54.18 | 54.84 | 1,077,255 | +1.02(+1.89%) |
Jan 16, 2020 | 53.66 | 54.14 | 52.97 | 53.82 | 546,935 | +0.52(+0.97%) |
Jan 15, 2020 | 52.41 | 53.47 | 52.36 | 53.30 | 669,648 | +0.57(+1.08%) |
Jan 14, 2020 | 52.02 | 52.74 | 51.74 | 52.73 | 481,675 | +0.66(+1.27%) |
Jan 13, 2020 | 51.57 | 52.29 | 51.37 | 52.07 | 631,511 | +0.50(+0.97%) |
Jan 10, 2020 | 51.79 | 52.18 | 51.30 | 51.57 | 611,608 | -0.16(-0.31%) |
Jan 09, 2020 | 52.64 | 52.72 | 51.35 | 51.73 | 769,049 | -0.63(-1.19%) |
Jan 08, 2020 | 51.64 | 52.76 | 51.64 | 52.35 | 667,105 | +0.90(+1.75%) |
Jan 07, 2020 | 51.51 | 51.91 | 51.22 | 51.45 | 557,652 | -0.08(-0.16%) |
Jan 06, 2020 | 50.62 | 51.69 | 50.13 | 51.53 | 616,721 | +0.63(+1.25%) |
Jan 03, 2020 | 50.99 | 51.45 | 50.48 | 50.90 | 523,068 | -0.63(-1.21%) |