Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.27 | 16.79 | 15.10 | 16.23 | 3,684,501 | +1.90(+13.26%) |
Mar 30, 2020 | 14.76 | 15.12 | 13.60 | 14.33 | 3,206,563 | -1.04(-6.78%) |
Mar 27, 2020 | 15.32 | 16.29 | 14.44 | 15.37 | 2,885,592 | -0.99(-6.07%) |
Mar 26, 2020 | 16.26 | 17.42 | 15.74 | 16.37 | 2,480,415 | +0.20(+1.25%) |
Mar 25, 2020 | 15.99 | 17.13 | 14.48 | 16.16 | 2,389,800 | +0.63(+4.04%) |
Mar 24, 2020 | 14.19 | 15.82 | 13.38 | 15.54 | 3,577,872 | +2.46(+18.80%) |
Mar 23, 2020 | 14.32 | 14.60 | 13.01 | 13.08 | 2,743,901 | -1.20(-8.38%) |
Mar 20, 2020 | 16.27 | 16.65 | 13.75 | 14.27 | 3,693,886 | -1.52(-9.65%) |
Mar 19, 2020 | 12.83 | 16.64 | 12.54 | 15.80 | 5,325,814 | +2.88(+22.33%) |
Mar 18, 2020 | 11.73 | 13.17 | 11.72 | 12.91 | 5,439,281 | +0.13(+1.06%) |
Mar 17, 2020 | 14.63 | 15.23 | 12.06 | 12.78 | 5,482,052 | -1.77(-12.19%) |
Mar 16, 2020 | 14.24 | 17.40 | 13.53 | 14.55 | 4,896,782 | -2.90(-16.63%) |
Mar 13, 2020 | 15.79 | 17.56 | 14.34 | 17.46 | 6,285,092 | +2.84(+19.47%) |
Mar 12, 2020 | 14.34 | 15.09 | 13.66 | 14.61 | 5,843,237 | -1.38(-8.63%) |
Mar 11, 2020 | 16.71 | 17.19 | 15.39 | 15.99 | 5,596,076 | -1.10(-6.43%) |
Mar 10, 2020 | 15.97 | 17.48 | 14.11 | 17.09 | 7,065,401 | +2.56(+17.58%) |
Mar 09, 2020 | 12.55 | 15.80 | 12.55 | 14.53 | 10,097,257 | -8.99(-38.21%) |
Mar 06, 2020 | 26.38 | 26.94 | 22.91 | 23.52 | 4,765,873 | -4.28(-15.40%) |
Mar 05, 2020 | 28.32 | 29.41 | 27.52 | 27.80 | 2,740,511 | -1.69(-5.72%) |
Mar 04, 2020 | 30.77 | 30.81 | 29.09 | 29.49 | 2,906,470 | -0.49(-1.64%) |
Mar 03, 2020 | 31.55 | 32.33 | 29.17 | 29.98 | 5,138,587 | -1.57(-4.98%) |
Mar 02, 2020 | 32.43 | 32.67 | 30.68 | 31.55 | 27,154,920 | -0.32(-1.00%) |
Feb 28, 2020 | 28.20 | 32.22 | 28.14 | 31.87 | 6,504,715 | +2.31(+7.83%) |
Feb 27, 2020 | 31.18 | 32.27 | 29.53 | 29.56 | 3,660,016 | -3.11(-9.51%) |
Feb 26, 2020 | 35.27 | 35.54 | 32.66 | 32.66 | 2,657,100 | -2.30(-6.59%) |
Feb 25, 2020 | 38.12 | 38.34 | 34.72 | 34.97 | 3,199,014 | -3.02(-7.95%) |
Feb 24, 2020 | 38.92 | 39.00 | 37.62 | 37.99 | 2,499,450 | -2.99(-7.30%) |
Feb 21, 2020 | 41.01 | 41.24 | 40.41 | 40.98 | 2,241,965 | -0.78(-1.87%) |
Feb 20, 2020 | 42.81 | 44.30 | 41.38 | 41.76 | 4,678,336 | +2.55(+6.49%) |
Feb 19, 2020 | 37.87 | 39.96 | 37.77 | 39.21 | 4,521,092 | +1.67(+4.44%) |
Feb 18, 2020 | 37.43 | 38.01 | 36.80 | 37.54 | 3,823,115 | -0.41(-1.07%) |
Feb 14, 2020 | 38.71 | 38.90 | 37.67 | 37.95 | 2,016,741 | -0.68(-1.77%) |
Feb 13, 2020 | 38.89 | 39.37 | 38.22 | 38.63 | 3,064,652 | -0.61(-1.55%) |
Feb 12, 2020 | 40.40 | 41.08 | 38.97 | 39.24 | 2,851,695 | -0.17(-0.44%) |
Feb 11, 2020 | 39.93 | 40.50 | 39.28 | 39.41 | 1,307,418 | +0.24(+0.61%) |
Feb 10, 2020 | 40.89 | 40.93 | 39.04 | 39.17 | 2,013,692 | -2.15(-5.20%) |
Feb 07, 2020 | 41.34 | 41.75 | 40.92 | 41.32 | 1,051,726 | -0.62(-1.49%) |
Feb 06, 2020 | 42.44 | 42.61 | 41.34 | 41.95 | 1,344,170 | -0.42(-1.00%) |
Feb 05, 2020 | 41.40 | 42.52 | 41.33 | 42.37 | 2,959,654 | +2.07(+5.14%) |
Feb 04, 2020 | 40.67 | 41.20 | 40.03 | 40.30 | 2,688,238 | +0.60(+1.50%) |
Feb 03, 2020 | 41.99 | 42.06 | 39.54 | 39.70 | 2,502,293 | -2.42(-5.74%) |
Jan 31, 2020 | 42.87 | 43.06 | 41.91 | 42.12 | 1,915,990 | -1.80(-4.11%) |
Jan 30, 2020 | 42.82 | 44.00 | 42.70 | 43.92 | 1,024,811 | +0.39(+0.90%) |
Jan 29, 2020 | 44.62 | 44.90 | 43.49 | 43.53 | 794,346 | -0.75(-1.69%) |
Jan 28, 2020 | 44.06 | 44.51 | 43.51 | 44.28 | 1,140,545 | +0.82(+1.88%) |
Jan 27, 2020 | 43.99 | 44.54 | 43.31 | 43.46 | 1,778,435 | -1.78(-3.94%) |
Jan 24, 2020 | 46.14 | 46.14 | 44.50 | 45.25 | 1,371,318 | -0.94(-2.04%) |
Jan 23, 2020 | 45.91 | 46.51 | 44.69 | 46.19 | 2,274,552 | -0.36(-0.78%) |
Jan 22, 2020 | 47.70 | 47.70 | 46.43 | 46.55 | 1,275,988 | -1.30(-2.71%) |
Jan 21, 2020 | 48.71 | 48.85 | 47.85 | 47.85 | 1,323,206 | -1.36(-2.77%) |
Jan 17, 2020 | 49.23 | 49.70 | 48.84 | 49.21 | 1,228,247 | +0.15(+0.31%) |
Jan 16, 2020 | 50.03 | 50.29 | 48.80 | 49.06 | 1,556,799 | -0.50(-1.01%) |
Jan 15, 2020 | 50.60 | 51.00 | 49.51 | 49.56 | 1,404,830 | -1.31(-2.57%) |
Jan 14, 2020 | 50.09 | 51.25 | 49.28 | 50.86 | 1,388,577 | +0.36(+0.72%) |
Jan 13, 2020 | 51.03 | 51.44 | 50.14 | 50.50 | 1,718,020 | -1.33(-2.57%) |
Jan 10, 2020 | 52.07 | 52.27 | 51.34 | 51.83 | 1,405,184 | -0.42(-0.81%) |
Jan 09, 2020 | 52.15 | 52.47 | 50.92 | 52.25 | 1,987,350 | +0.61(+1.19%) |
Jan 08, 2020 | 52.77 | 53.06 | 51.21 | 51.64 | 1,751,778 | -1.27(-2.39%) |
Jan 07, 2020 | 51.98 | 52.93 | 51.71 | 52.91 | 1,072,601 | +0.60(+1.16%) |
Jan 06, 2020 | 51.61 | 52.59 | 51.21 | 52.30 | 1,765,508 | +1.06(+2.06%) |
Jan 03, 2020 | 51.37 | 51.83 | 50.54 | 51.25 | 1,795,531 | +1.13(+2.26%) |