Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.78 | 24.28 | 22.35 | 22.79 | 1,949,051 | +0.01(+0.04%) |
Mar 30, 2020 | 21.31 | 23.50 | 18.97 | 22.78 | 2,619,264 | +1.39(+6.50%) |
Mar 27, 2020 | 24.46 | 24.48 | 21.00 | 21.39 | 2,812,300 | -3.53(-14.17%) |
Mar 26, 2020 | 25.65 | 29.42 | 24.42 | 24.92 | 4,730,009 | -0.64(-2.50%) |
Mar 25, 2020 | 23.97 | 27.58 | 21.91 | 25.56 | 5,367,273 | +3.77(+17.30%) |
Mar 24, 2020 | 17.91 | 21.85 | 17.91 | 21.79 | 5,902,159 | +5.51(+33.85%) |
Mar 23, 2020 | 17.54 | 18.91 | 16.00 | 16.28 | 3,992,212 | -2.23(-12.05%) |
Mar 20, 2020 | 17.67 | 22.82 | 17.00 | 18.51 | 5,351,800 | +1.27(+7.37%) |
Mar 19, 2020 | 14.96 | 17.74 | 12.22 | 17.24 | 6,660,055 | +2.10(+13.87%) |
Mar 18, 2020 | 15.77 | 16.09 | 10.42 | 15.14 | 7,205,483 | -2.32(-13.29%) |
Mar 17, 2020 | 21.00 | 21.31 | 17.43 | 17.46 | 4,128,946 | -3.38(-16.22%) |
Mar 16, 2020 | 20.01 | 22.14 | 19.11 | 20.84 | 6,374,171 | -3.66(-14.94%) |
Mar 13, 2020 | 30.25 | 30.26 | 22.21 | 24.50 | 7,894,700 | -2.33(-8.68%) |
Mar 12, 2020 | 35.97 | 36.44 | 26.79 | 26.83 | 6,164,306 | -13.18(-32.94%) |
Mar 11, 2020 | 43.74 | 43.88 | 39.83 | 40.01 | 2,251,391 | -5.25(-11.60%) |
Mar 10, 2020 | 43.93 | 45.29 | 42.27 | 45.26 | 2,338,859 | +3.07(+7.28%) |
Mar 09, 2020 | 44.37 | 45.17 | 42.16 | 42.19 | 2,567,507 | -5.26(-11.09%) |
Mar 06, 2020 | 46.00 | 47.81 | 45.32 | 47.45 | 3,716,200 | -0.11(-0.23%) |
Mar 05, 2020 | 49.80 | 50.13 | 46.39 | 47.56 | 3,029,879 | -4.11(-7.95%) |
Mar 04, 2020 | 52.01 | 52.02 | 49.60 | 51.67 | 2,031,835 | +0.47(+0.92%) |
Mar 03, 2020 | 52.74 | 53.24 | 50.88 | 51.20 | 1,307,261 | -1.43(-2.72%) |
Mar 02, 2020 | 52.46 | 52.67 | 50.69 | 52.63 | 1,547,200 | +0.55(+1.06%) |
Feb 28, 2020 | 50.60 | 53.04 | 50.50 | 52.08 | 1,896,900 | -0.06(-0.12%) |
Feb 27, 2020 | 53.33 | 53.84 | 51.46 | 52.14 | 2,239,647 | -2.21(-4.07%) |
Feb 26, 2020 | 55.00 | 55.30 | 53.83 | 54.35 | 1,757,171 | -0.19(-0.35%) |
Feb 25, 2020 | 58.12 | 58.20 | 54.51 | 54.54 | 2,063,653 | -3.45(-5.95%) |
Feb 24, 2020 | 59.87 | 59.87 | 57.23 | 57.99 | 2,176,407 | -3.66(-5.94%) |
Feb 21, 2020 | 62.12 | 62.36 | 61.01 | 61.65 | 1,795,200 | -0.95(-1.52%) |
Feb 20, 2020 | 62.48 | 62.85 | 62.07 | 62.60 | 1,088,171 | -0.11(-0.18%) |
Feb 19, 2020 | 62.01 | 62.73 | 61.74 | 62.71 | 1,004,598 | +0.71(+1.15%) |
Feb 18, 2020 | 61.82 | 62.42 | 60.87 | 62.00 | 1,508,646 | -0.52(-0.83%) |
Feb 14, 2020 | 62.67 | 63.25 | 61.96 | 62.52 | 1,255,900 | +0.07(+0.11%) |
Feb 13, 2020 | 63.44 | 64.86 | 62.04 | 62.45 | 1,884,151 | +1.68(+2.76%) |
Feb 12, 2020 | 60.43 | 60.91 | 60.11 | 60.77 | 697,088 | +0.73(+1.22%) |
Feb 11, 2020 | 58.94 | 60.15 | 58.94 | 60.04 | 825,922 | +1.21(+2.06%) |
Feb 10, 2020 | 57.90 | 58.83 | 57.85 | 58.83 | 424,705 | +0.67(+1.15%) |
Feb 07, 2020 | 58.33 | 58.52 | 57.86 | 58.16 | 719,600 | -0.56(-0.95%) |
Feb 06, 2020 | 60.00 | 60.42 | 58.68 | 58.72 | 982,824 | -1.08(-1.81%) |
Feb 05, 2020 | 59.90 | 60.20 | 59.53 | 59.80 | 731,613 | +0.73(+1.24%) |
Feb 04, 2020 | 58.14 | 59.62 | 57.68 | 59.07 | 931,908 | +1.97(+3.45%) |
Feb 03, 2020 | 56.86 | 57.35 | 56.57 | 57.10 | 741,593 | +0.49(+0.87%) |
Jan 31, 2020 | 58.14 | 58.14 | 56.35 | 56.61 | 860,500 | -1.91(-3.26%) |
Jan 30, 2020 | 57.75 | 58.54 | 57.00 | 58.52 | 871,196 | -0.01(-0.02%) |
Jan 29, 2020 | 59.12 | 59.72 | 58.44 | 58.53 | 909,646 | -0.30(-0.51%) |
Jan 28, 2020 | 58.27 | 59.10 | 57.89 | 58.83 | 681,521 | +0.73(+1.26%) |
Jan 27, 2020 | 59.04 | 59.20 | 57.99 | 58.10 | 642,746 | -1.99(-3.31%) |
Jan 24, 2020 | 61.01 | 61.24 | 59.77 | 60.09 | 888,400 | -1.02(-1.67%) |
Jan 23, 2020 | 60.58 | 61.11 | 59.47 | 61.11 | 401,177 | +0.26(+0.43%) |
Jan 22, 2020 | 61.15 | 61.56 | 60.84 | 60.85 | 694,013 | +0.13(+0.21%) |
Jan 21, 2020 | 62.02 | 62.17 | 60.63 | 60.72 | 1,220,436 | -1.63(-2.61%) |
Jan 17, 2020 | 62.66 | 62.89 | 62.17 | 62.35 | 347,600 | -0.18(-0.29%) |
Jan 16, 2020 | 61.78 | 62.61 | 61.78 | 62.53 | 426,714 | +1.09(+1.77%) |
Jan 15, 2020 | 61.01 | 61.44 | 60.53 | 61.44 | 381,615 | +0.28(+0.46%) |
Jan 14, 2020 | 61.12 | 61.60 | 60.92 | 61.16 | 620,114 | -0.13(-0.21%) |
Jan 13, 2020 | 60.67 | 61.29 | 60.60 | 61.29 | 461,210 | +0.76(+1.26%) |
Jan 10, 2020 | 60.88 | 61.16 | 60.35 | 60.53 | 628,800 | -0.44(-0.72%) |
Jan 09, 2020 | 60.88 | 61.04 | 60.61 | 60.97 | 589,623 | +0.32(+0.53%) |
Jan 08, 2020 | 60.74 | 61.07 | 60.56 | 60.65 | 598,375 | +0.00(+0.00%) |
Jan 07, 2020 | 60.66 | 61.27 | 60.51 | 60.65 | 596,163 | -0.10(-0.16%) |
Jan 06, 2020 | 60.65 | 61.10 | 60.50 | 60.75 | 449,386 | -0.43(-0.70%) |
Jan 03, 2020 | 60.60 | 61.56 | 60.38 | 61.18 | 532,900 | -0.49(-0.79%) |