Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 58.50 | 62.33 | 58.29 | 60.86 | 3,648,185 | +1.98(+3.37%) |
Mar 30, 2020 | 59.16 | 60.50 | 57.77 | 58.88 | 3,815,089 | +0.24(+0.42%) |
Mar 27, 2020 | 59.54 | 60.84 | 57.94 | 58.63 | 3,422,200 | -1.92(-3.17%) |
Mar 26, 2020 | 60.29 | 62.00 | 59.44 | 60.55 | 3,620,453 | +1.42(+2.40%) |
Mar 25, 2020 | 61.93 | 66.50 | 58.01 | 59.13 | 6,477,042 | -3.01(-4.84%) |
Mar 24, 2020 | 58.55 | 64.28 | 58.45 | 62.14 | 4,846,564 | +4.11(+7.08%) |
Mar 23, 2020 | 53.36 | 58.15 | 52.49 | 58.03 | 5,662,169 | +4.39(+8.18%) |
Mar 20, 2020 | 52.54 | 55.34 | 51.59 | 53.64 | 4,209,500 | +1.83(+3.53%) |
Mar 19, 2020 | 50.00 | 53.36 | 48.59 | 51.81 | 3,200,638 | +1.64(+3.27%) |
Mar 18, 2020 | 44.00 | 50.65 | 44.00 | 50.17 | 4,365,755 | +3.31(+7.06%) |
Mar 17, 2020 | 40.97 | 47.96 | 40.89 | 46.86 | 3,358,174 | +5.04(+12.05%) |
Mar 16, 2020 | 37.00 | 43.74 | 36.67 | 41.82 | 3,220,043 | -0.07(-0.17%) |
Mar 13, 2020 | 41.96 | 42.14 | 37.28 | 41.89 | 3,056,000 | +2.39(+6.05%) |
Mar 12, 2020 | 37.50 | 40.57 | 35.00 | 39.50 | 4,014,106 | -3.38(-7.88%) |
Mar 11, 2020 | 45.79 | 46.45 | 42.20 | 42.88 | 3,079,435 | -4.13(-8.79%) |
Mar 10, 2020 | 46.15 | 47.24 | 43.47 | 47.01 | 2,988,875 | +3.07(+6.99%) |
Mar 09, 2020 | 44.95 | 46.40 | 43.62 | 43.94 | 2,973,823 | -5.45(-11.03%) |
Mar 06, 2020 | 53.00 | 53.04 | 48.23 | 49.39 | 2,984,400 | -3.97(-7.44%) |
Mar 05, 2020 | 52.62 | 53.81 | 52.04 | 53.36 | 1,601,501 | -0.03(-0.06%) |
Mar 04, 2020 | 52.39 | 53.43 | 51.77 | 53.39 | 1,491,085 | +2.06(+4.01%) |
Mar 03, 2020 | 52.66 | 53.15 | 50.20 | 51.33 | 1,768,991 | -1.45(-2.75%) |
Mar 02, 2020 | 52.81 | 53.17 | 50.91 | 52.78 | 1,989,334 | +0.79(+1.52%) |
Feb 28, 2020 | 48.06 | 52.00 | 48.04 | 51.99 | 3,028,000 | +2.25(+4.52%) |
Feb 27, 2020 | 49.99 | 51.83 | 48.50 | 49.74 | 2,615,983 | -1.59(-3.10%) |
Feb 26, 2020 | 51.00 | 52.12 | 50.75 | 51.33 | 2,114,619 | +0.92(+1.83%) |
Feb 25, 2020 | 52.78 | 53.40 | 49.72 | 50.41 | 3,310,324 | -1.45(-2.80%) |
Feb 24, 2020 | 50.17 | 53.48 | 50.00 | 51.86 | 3,709,037 | -2.65(-4.86%) |
Feb 21, 2020 | 56.72 | 58.29 | 52.26 | 54.51 | 13,207,300 | -10.67(-16.37%) |
Feb 20, 2020 | 65.47 | 66.50 | 62.55 | 65.18 | 4,665,684 | +0.01(+0.02%) |
Feb 19, 2020 | 64.64 | 65.81 | 64.01 | 65.17 | 2,235,072 | +1.31(+2.05%) |
Feb 18, 2020 | 62.00 | 65.50 | 61.65 | 63.86 | 2,576,557 | +1.75(+2.82%) |
Feb 14, 2020 | 62.16 | 63.07 | 61.72 | 62.11 | 1,334,700 | +0.21(+0.34%) |
Feb 13, 2020 | 60.09 | 62.26 | 59.90 | 61.90 | 1,672,221 | +1.42(+2.35%) |
Feb 12, 2020 | 61.22 | 61.43 | 59.06 | 60.48 | 1,569,455 | -0.44(-0.72%) |
Feb 11, 2020 | 61.26 | 61.60 | 59.66 | 60.92 | 1,366,051 | +0.08(+0.13%) |
Feb 10, 2020 | 59.05 | 61.00 | 58.74 | 60.84 | 1,129,503 | +1.87(+3.17%) |
Feb 07, 2020 | 58.38 | 59.88 | 57.99 | 58.97 | 955,800 | +0.57(+0.98%) |
Feb 06, 2020 | 59.00 | 59.00 | 57.01 | 58.40 | 1,015,282 | -0.11(-0.19%) |
Feb 05, 2020 | 60.00 | 60.40 | 58.09 | 58.51 | 1,635,935 | -0.37(-0.63%) |
Feb 04, 2020 | 58.19 | 59.63 | 57.68 | 58.88 | 1,431,370 | +2.06(+3.63%) |
Feb 03, 2020 | 56.56 | 57.09 | 55.85 | 56.82 | 951,145 | +0.73(+1.30%) |
Jan 31, 2020 | 57.75 | 57.91 | 55.94 | 56.09 | 1,823,600 | -1.60(-2.77%) |
Jan 30, 2020 | 56.91 | 58.20 | 56.51 | 57.69 | 1,374,613 | +0.56(+0.98%) |
Jan 29, 2020 | 56.93 | 57.64 | 56.08 | 57.13 | 1,359,977 | +0.63(+1.12%) |
Jan 28, 2020 | 56.52 | 56.91 | 56.02 | 56.50 | 1,165,345 | +0.46(+0.82%) |
Jan 27, 2020 | 55.55 | 56.58 | 54.75 | 56.04 | 2,067,323 | -1.76(-3.04%) |
Jan 24, 2020 | 59.70 | 60.45 | 57.13 | 57.80 | 2,359,400 | -1.20(-2.03%) |
Jan 23, 2020 | 59.99 | 60.38 | 59.07 | 59.00 | 1,824,385 | -0.92(-1.54%) |
Jan 22, 2020 | 61.12 | 62.69 | 59.87 | 59.92 | 2,726,332 | -0.59(-0.98%) |
Jan 21, 2020 | 59.29 | 61.00 | 58.33 | 60.51 | 2,174,843 | +1.08(+1.82%) |
Jan 17, 2020 | 62.00 | 62.29 | 58.91 | 59.43 | 3,098,800 | -2.39(-3.87%) |
Jan 16, 2020 | 60.01 | 61.84 | 59.76 | 61.82 | 2,916,713 | +1.83(+3.05%) |
Jan 15, 2020 | 58.81 | 60.76 | 58.36 | 59.99 | 2,909,072 | +0.45(+0.76%) |
Jan 14, 2020 | 59.61 | 59.89 | 57.00 | 59.54 | 3,445,666 | -0.08(-0.13%) |
Jan 13, 2020 | 55.50 | 59.80 | 55.45 | 59.62 | 3,986,776 | +4.62(+8.40%) |
Jan 10, 2020 | 54.00 | 55.35 | 53.95 | 55.00 | 4,009,400 | +1.00(+1.85%) |
Jan 09, 2020 | 51.16 | 54.08 | 51.04 | 54.00 | 4,279,176 | +3.25(+6.40%) |
Jan 08, 2020 | 48.14 | 51.75 | 47.80 | 50.75 | 3,232,528 | +2.35(+4.86%) |
Jan 07, 2020 | 49.04 | 49.69 | 48.17 | 48.40 | 1,715,046 | -0.30(-0.62%) |
Jan 06, 2020 | 46.90 | 48.96 | 46.81 | 48.70 | 1,534,779 | +1.32(+2.79%) |
Jan 03, 2020 | 46.62 | 47.89 | 46.52 | 47.38 | 1,166,000 | +0.05(+0.11%) |