Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.01 | 16.68 | 14.83 | 15.93 | 14,092,146 | +1.29(+8.83%) |
Mar 30, 2020 | 15.02 | 15.04 | 13.54 | 14.63 | 12,055,272 | -0.66(-4.30%) |
Mar 27, 2020 | 17.12 | 17.23 | 14.96 | 15.29 | 10,687,278 | -2.50(-14.04%) |
Mar 26, 2020 | 17.12 | 18.25 | 16.23 | 17.79 | 11,056,555 | +0.91(+5.41%) |
Mar 25, 2020 | 17.28 | 18.11 | 15.05 | 16.88 | 13,253,973 | +0.77(+4.81%) |
Mar 24, 2020 | 16.43 | 16.46 | 14.75 | 16.10 | 11,132,484 | +1.79(+12.50%) |
Mar 23, 2020 | 14.76 | 15.04 | 13.57 | 14.31 | 11,400,059 | -0.78(-5.18%) |
Mar 20, 2020 | 16.61 | 18.15 | 14.61 | 15.09 | 19,728,896 | +0.13(+0.88%) |
Mar 19, 2020 | 11.76 | 15.28 | 10.19 | 14.96 | 21,416,440 | +3.74(+33.31%) |
Mar 18, 2020 | 14.63 | 14.82 | 8.880 | 11.22 | 21,924,160 | -4.47(-28.48%) |
Mar 17, 2020 | 18.37 | 18.53 | 14.81 | 15.69 | 15,854,994 | -2.57(-14.07%) |
Mar 16, 2020 | 20.08 | 20.40 | 17.99 | 18.26 | 14,333,302 | -4.17(-18.59%) |
Mar 13, 2020 | 22.73 | 22.89 | 19.62 | 22.43 | 19,535,392 | +1.65(+7.94%) |
Mar 12, 2020 | 23.49 | 23.56 | 20.45 | 20.78 | 14,221,599 | -5.46(-20.81%) |
Mar 11, 2020 | 26.59 | 27.95 | 24.99 | 26.24 | 11,962,543 | -1.53(-5.50%) |
Mar 10, 2020 | 31.06 | 31.17 | 22.24 | 27.77 | 23,333,556 | -0.05(-0.18%) |
Mar 09, 2020 | 35.06 | 35.06 | 26.56 | 27.82 | 25,484,876 | -16.88(-37.76%) |
Mar 06, 2020 | 48.55 | 48.71 | 43.73 | 44.70 | 9,014,228 | -5.46(-10.89%) |
Mar 05, 2020 | 50.44 | 51.22 | 49.43 | 50.16 | 4,620,244 | -1.44(-2.79%) |
Mar 04, 2020 | 50.75 | 51.63 | 50.31 | 51.60 | 3,846,623 | +1.76(+3.53%) |
Mar 03, 2020 | 51.85 | 52.52 | 49.74 | 49.84 | 5,610,511 | -0.64(-1.27%) |
Mar 02, 2020 | 49.40 | 50.77 | 48.79 | 50.48 | 7,174,531 | +1.76(+3.61%) |
Feb 28, 2020 | 47.65 | 48.72 | 46.57 | 48.72 | 10,292,056 | -0.61(-1.23%) |
Feb 27, 2020 | 52.48 | 52.58 | 49.12 | 49.33 | 9,863,010 | -4.19(-7.83%) |
Feb 26, 2020 | 54.09 | 55.10 | 53.04 | 53.52 | 4,322,715 | -0.23(-0.43%) |
Feb 25, 2020 | 55.50 | 57.27 | 53.74 | 53.75 | 7,311,841 | -1.07(-1.94%) |
Feb 24, 2020 | 55.29 | 55.37 | 54.48 | 54.82 | 3,727,990 | -1.45(-2.58%) |
Feb 21, 2020 | 56.18 | 56.58 | 55.75 | 56.27 | 3,435,935 | -0.34(-0.59%) |
Feb 20, 2020 | 56.19 | 57.31 | 56.04 | 56.61 | 2,891,781 | +0.56(+1.00%) |
Feb 19, 2020 | 56.25 | 56.34 | 55.71 | 56.04 | 2,093,199 | -0.14(-0.25%) |
Feb 18, 2020 | 55.94 | 56.19 | 55.64 | 56.18 | 2,331,032 | -0.03(-0.05%) |
Feb 14, 2020 | 55.84 | 56.21 | 55.76 | 56.21 | 1,914,345 | +0.55(+1.00%) |
Feb 13, 2020 | 55.62 | 55.73 | 55.31 | 55.66 | 2,616,096 | -0.14(-0.25%) |
Feb 12, 2020 | 55.99 | 56.08 | 55.46 | 55.80 | 1,901,447 | +0.34(+0.62%) |
Feb 11, 2020 | 55.64 | 55.99 | 55.31 | 55.45 | 1,866,938 | +0.27(+0.49%) |
Feb 10, 2020 | 54.75 | 55.42 | 54.51 | 55.18 | 2,014,979 | +0.15(+0.28%) |
Feb 07, 2020 | 55.06 | 55.62 | 54.91 | 55.03 | 1,570,889 | -0.36(-0.65%) |
Feb 06, 2020 | 55.53 | 55.79 | 55.12 | 55.39 | 1,539,819 | -0.16(-0.29%) |
Feb 05, 2020 | 55.34 | 55.89 | 55.33 | 55.55 | 2,157,713 | +0.85(+1.55%) |
Feb 04, 2020 | 54.96 | 55.40 | 54.55 | 54.70 | 3,417,154 | +0.34(+0.63%) |
Feb 03, 2020 | 54.71 | 55.00 | 54.24 | 54.36 | 3,732,466 | -0.31(-0.57%) |
Jan 31, 2020 | 54.56 | 54.83 | 54.20 | 54.67 | 4,630,638 | -0.44(-0.80%) |
Jan 30, 2020 | 54.28 | 55.22 | 54.28 | 55.11 | 3,810,272 | +0.39(+0.71%) |
Jan 29, 2020 | 54.96 | 55.10 | 54.61 | 54.72 | 2,048,667 | -0.08(-0.15%) |
Jan 28, 2020 | 54.32 | 55.10 | 54.25 | 54.80 | 2,377,224 | +0.77(+1.42%) |
Jan 27, 2020 | 53.69 | 54.37 | 53.67 | 54.04 | 2,521,332 | -0.61(-1.12%) |
Jan 24, 2020 | 55.08 | 55.15 | 54.33 | 54.65 | 2,430,352 | -0.38(-0.68%) |
Jan 23, 2020 | 54.25 | 55.05 | 54.07 | 55.03 | 2,198,184 | +0.50(+0.91%) |
Jan 22, 2020 | 54.75 | 54.83 | 54.29 | 54.53 | 2,339,381 | -0.22(-0.41%) |
Jan 21, 2020 | 55.64 | 55.73 | 54.74 | 54.75 | 3,423,382 | -0.91(-1.63%) |
Jan 17, 2020 | 55.45 | 55.67 | 55.04 | 55.66 | 2,460,507 | +0.28(+0.51%) |
Jan 16, 2020 | 55.30 | 55.60 | 55.03 | 55.38 | 2,269,683 | +0.63(+1.15%) |
Jan 15, 2020 | 54.78 | 55.08 | 54.59 | 54.75 | 1,955,280 | -0.04(-0.08%) |
Jan 14, 2020 | 54.95 | 55.04 | 54.23 | 54.80 | 3,200,378 | -0.19(-0.35%) |
Jan 13, 2020 | 54.48 | 55.16 | 54.08 | 54.99 | 1,896,646 | +0.51(+0.94%) |
Jan 10, 2020 | 54.53 | 54.75 | 54.22 | 54.48 | 2,003,260 | -0.06(-0.11%) |
Jan 09, 2020 | 54.55 | 54.62 | 54.00 | 54.54 | 2,394,052 | -0.03(-0.05%) |
Jan 08, 2020 | 55.48 | 55.56 | 54.56 | 54.56 | 2,986,216 | -0.87(-1.56%) |
Jan 07, 2020 | 55.33 | 55.50 | 55.01 | 55.43 | 1,891,982 | -0.04(-0.08%) |
Jan 06, 2020 | 55.03 | 55.64 | 54.90 | 55.47 | 2,924,921 | +0.24(+0.43%) |
Jan 03, 2020 | 54.76 | 55.36 | 54.56 | 55.24 | 2,395,206 | +0.63(+1.15%) |