Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.36 | 26.13 | 23.57 | 24.17 | 2,067,333 | -1.35(-5.29%) |
Mar 30, 2020 | 24.81 | 25.70 | 23.48 | 25.52 | 1,537,976 | +0.24(+0.95%) |
Mar 27, 2020 | 24.67 | 26.84 | 24.65 | 25.28 | 1,309,800 | -1.26(-4.75%) |
Mar 26, 2020 | 25.02 | 27.13 | 24.02 | 26.54 | 1,778,872 | +2.11(+8.64%) |
Mar 25, 2020 | 22.06 | 26.77 | 22.04 | 24.43 | 2,470,140 | +2.85(+13.21%) |
Mar 24, 2020 | 16.26 | 21.98 | 15.86 | 21.58 | 2,409,735 | +4.89(+29.30%) |
Mar 23, 2020 | 15.94 | 17.44 | 15.09 | 16.69 | 2,150,276 | +0.54(+3.34%) |
Mar 20, 2020 | 17.49 | 18.04 | 15.95 | 16.15 | 2,440,900 | -1.10(-6.38%) |
Mar 19, 2020 | 16.24 | 18.58 | 15.24 | 17.25 | 2,451,552 | +0.55(+3.29%) |
Mar 18, 2020 | 17.43 | 18.87 | 12.05 | 16.70 | 2,780,505 | -2.74(-14.09%) |
Mar 17, 2020 | 18.60 | 19.97 | 17.08 | 19.44 | 2,918,202 | +1.33(+7.34%) |
Mar 16, 2020 | 21.01 | 21.89 | 18.04 | 18.11 | 2,550,605 | -5.15(-22.14%) |
Mar 13, 2020 | 22.10 | 23.79 | 20.35 | 23.26 | 2,010,000 | +3.32(+16.65%) |
Mar 12, 2020 | 22.83 | 22.83 | 19.21 | 19.94 | 2,357,878 | -4.09(-17.02%) |
Mar 11, 2020 | 26.50 | 26.50 | 23.40 | 24.03 | 2,669,367 | -3.04(-11.23%) |
Mar 10, 2020 | 25.00 | 27.42 | 23.50 | 27.07 | 2,604,101 | +3.40(+14.36%) |
Mar 09, 2020 | 26.32 | 28.24 | 23.48 | 23.67 | 2,584,601 | -6.10(-20.49%) |
Mar 06, 2020 | 30.13 | 31.28 | 29.20 | 29.77 | 2,046,500 | -2.20(-6.88%) |
Mar 05, 2020 | 33.67 | 33.83 | 31.62 | 31.97 | 1,748,906 | -3.08(-8.79%) |
Mar 04, 2020 | 35.20 | 35.20 | 33.70 | 35.05 | 1,398,812 | +0.89(+2.61%) |
Mar 03, 2020 | 37.21 | 38.17 | 34.01 | 34.16 | 1,216,700 | -3.30(-8.81%) |
Mar 02, 2020 | 36.15 | 37.52 | 35.13 | 37.46 | 1,497,458 | +1.62(+4.52%) |
Feb 28, 2020 | 35.92 | 36.76 | 34.88 | 35.84 | 2,360,700 | -2.07(-5.46%) |
Feb 27, 2020 | 39.19 | 39.85 | 37.56 | 37.91 | 1,844,147 | -2.90(-7.11%) |
Feb 26, 2020 | 42.03 | 42.29 | 40.81 | 40.81 | 1,284,111 | -0.80(-1.92%) |
Feb 25, 2020 | 43.20 | 43.52 | 41.51 | 41.61 | 1,753,895 | -1.51(-3.50%) |
Feb 24, 2020 | 43.78 | 44.30 | 42.97 | 43.12 | 1,072,414 | -2.98(-6.46%) |
Feb 21, 2020 | 46.92 | 47.09 | 46.05 | 46.10 | 717,900 | -1.27(-2.68%) |
Feb 20, 2020 | 46.74 | 47.91 | 46.69 | 47.37 | 781,768 | +0.47(+1.00%) |
Feb 19, 2020 | 47.20 | 47.42 | 46.84 | 46.90 | 954,150 | -0.14(-0.30%) |
Feb 18, 2020 | 46.49 | 47.14 | 46.16 | 47.04 | 1,296,044 | +0.39(+0.84%) |
Feb 14, 2020 | 46.99 | 47.15 | 46.40 | 46.65 | 1,278,700 | +0.67(+1.46%) |
Feb 13, 2020 | 45.81 | 46.30 | 45.73 | 45.98 | 1,010,113 | -0.05(-0.11%) |
Feb 12, 2020 | 46.95 | 47.03 | 45.48 | 46.03 | 1,749,711 | -0.57(-1.22%) |
Feb 11, 2020 | 44.50 | 48.25 | 44.50 | 46.60 | 3,535,879 | +4.49(+10.66%) |
Feb 10, 2020 | 42.05 | 42.33 | 41.70 | 42.11 | 1,107,004 | -0.10(-0.24%) |
Feb 07, 2020 | 41.79 | 42.28 | 41.46 | 42.21 | 1,228,000 | -0.05(-0.12%) |
Feb 06, 2020 | 43.00 | 43.00 | 41.97 | 42.26 | 1,104,118 | -0.28(-0.66%) |
Feb 05, 2020 | 41.25 | 42.58 | 41.25 | 42.54 | 863,326 | +2.13(+5.27%) |
Feb 04, 2020 | 40.30 | 40.90 | 40.15 | 40.41 | 675,935 | +0.90(+2.28%) |
Feb 03, 2020 | 39.00 | 40.15 | 39.00 | 39.51 | 700,113 | +0.61(+1.57%) |
Jan 31, 2020 | 39.11 | 39.50 | 38.83 | 38.90 | 962,200 | -0.64(-1.62%) |
Jan 30, 2020 | 39.12 | 39.83 | 38.77 | 39.54 | 800,680 | -0.28(-0.70%) |
Jan 29, 2020 | 40.08 | 40.37 | 39.68 | 39.82 | 521,839 | +0.01(+0.03%) |
Jan 28, 2020 | 39.77 | 40.15 | 39.42 | 39.81 | 778,933 | +0.49(+1.25%) |
Jan 27, 2020 | 39.47 | 39.86 | 39.06 | 39.32 | 836,677 | -1.43(-3.51%) |
Jan 24, 2020 | 41.56 | 41.56 | 40.38 | 40.75 | 895,700 | -0.75(-1.81%) |
Jan 23, 2020 | 40.69 | 41.55 | 39.88 | 41.50 | 908,384 | +0.51(+1.24%) |
Jan 22, 2020 | 41.02 | 41.31 | 40.86 | 40.99 | 812,214 | +0.24(+0.59%) |
Jan 21, 2020 | 40.55 | 41.11 | 40.34 | 40.75 | 917,231 | -0.24(-0.59%) |
Jan 17, 2020 | 40.77 | 41.36 | 40.74 | 40.99 | 608,300 | +0.31(+0.76%) |
Jan 16, 2020 | 40.45 | 41.01 | 40.19 | 40.68 | 975,872 | +0.51(+1.27%) |
Jan 15, 2020 | 39.63 | 40.53 | 39.42 | 40.17 | 942,600 | +0.27(+0.68%) |
Jan 14, 2020 | 39.77 | 40.45 | 39.60 | 39.90 | 997,894 | +0.07(+0.18%) |
Jan 13, 2020 | 39.38 | 39.85 | 39.05 | 39.83 | 1,015,805 | +0.72(+1.84%) |
Jan 10, 2020 | 39.33 | 39.56 | 38.98 | 39.11 | 935,000 | -0.28(-0.71%) |
Jan 09, 2020 | 38.96 | 39.48 | 38.67 | 39.39 | 1,067,991 | +0.93(+2.42%) |
Jan 08, 2020 | 38.28 | 38.93 | 38.04 | 38.46 | 1,000,228 | +0.56(+1.48%) |
Jan 07, 2020 | 37.72 | 38.29 | 37.63 | 37.90 | 877,724 | -0.06(-0.16%) |
Jan 06, 2020 | 38.27 | 38.58 | 37.67 | 37.96 | 1,261,344 | -1.03(-2.64%) |
Jan 03, 2020 | 39.31 | 39.31 | 38.53 | 38.99 | 1,160,700 | -0.23(-0.59%) |