Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.29 | 28.42 | 26.02 | 27.09 | 732,825 | -0.20(-0.73%) |
Mar 30, 2020 | 25.22 | 27.42 | 23.82 | 27.29 | 707,147 | +2.27(+9.07%) |
Mar 27, 2020 | 26.64 | 27.56 | 24.91 | 25.02 | 702,700 | -2.41(-8.79%) |
Mar 26, 2020 | 30.90 | 32.08 | 27.28 | 27.43 | 840,552 | -3.28(-10.68%) |
Mar 25, 2020 | 30.52 | 32.58 | 29.70 | 30.71 | 559,987 | +0.12(+0.39%) |
Mar 24, 2020 | 26.83 | 30.91 | 26.83 | 30.59 | 593,326 | +5.20(+20.48%) |
Mar 23, 2020 | 28.29 | 28.69 | 24.71 | 25.39 | 554,488 | -3.13(-10.97%) |
Mar 20, 2020 | 30.13 | 31.98 | 27.34 | 28.52 | 718,200 | -1.52(-5.06%) |
Mar 19, 2020 | 21.62 | 31.15 | 21.45 | 30.04 | 919,852 | +8.26(+37.92%) |
Mar 18, 2020 | 28.68 | 29.31 | 18.88 | 21.78 | 922,691 | -8.91(-29.03%) |
Mar 17, 2020 | 32.48 | 33.61 | 30.28 | 30.69 | 672,957 | -1.52(-4.72%) |
Mar 16, 2020 | 33.57 | 34.28 | 31.58 | 32.21 | 439,966 | -4.58(-12.45%) |
Mar 13, 2020 | 37.97 | 38.74 | 35.46 | 36.79 | 516,800 | +0.86(+2.39%) |
Mar 12, 2020 | 35.73 | 38.00 | 33.00 | 35.93 | 439,762 | -2.59(-6.72%) |
Mar 11, 2020 | 39.56 | 40.54 | 37.56 | 38.52 | 488,526 | -2.37(-5.80%) |
Mar 10, 2020 | 38.27 | 41.02 | 37.46 | 40.89 | 506,143 | +3.81(+10.28%) |
Mar 09, 2020 | 38.21 | 39.15 | 36.99 | 37.08 | 295,167 | -4.27(-10.33%) |
Mar 06, 2020 | 41.49 | 42.11 | 40.16 | 41.35 | 357,800 | -1.47(-3.43%) |
Mar 05, 2020 | 42.38 | 43.24 | 41.58 | 42.82 | 369,920 | -0.75(-1.72%) |
Mar 04, 2020 | 42.79 | 43.73 | 41.88 | 43.57 | 256,727 | +1.57(+3.74%) |
Mar 03, 2020 | 42.77 | 44.05 | 41.45 | 42.00 | 374,223 | -0.84(-1.96%) |
Mar 02, 2020 | 41.37 | 42.89 | 40.19 | 42.84 | 414,762 | +1.87(+4.56%) |
Feb 28, 2020 | 40.14 | 41.79 | 39.24 | 40.97 | 710,000 | -1.04(-2.48%) |
Feb 27, 2020 | 43.02 | 43.68 | 41.12 | 42.01 | 832,027 | -2.05(-4.65%) |
Feb 26, 2020 | 44.15 | 45.69 | 43.26 | 44.06 | 618,340 | -0.09(-0.20%) |
Feb 25, 2020 | 49.32 | 49.32 | 42.03 | 44.15 | 1,700,910 | -5.16(-10.46%) |
Feb 24, 2020 | 46.25 | 49.42 | 44.44 | 49.31 | 673,549 | -1.28(-2.53%) |
Feb 21, 2020 | 52.31 | 52.31 | 49.63 | 50.59 | 461,300 | -1.80(-3.44%) |
Feb 20, 2020 | 53.17 | 53.76 | 51.84 | 52.39 | 421,683 | -0.76(-1.43%) |
Feb 19, 2020 | 52.80 | 53.49 | 52.77 | 53.15 | 292,690 | +0.57(+1.08%) |
Feb 18, 2020 | 52.10 | 52.84 | 52.10 | 52.58 | 332,839 | +0.39(+0.75%) |
Feb 14, 2020 | 52.29 | 52.37 | 51.77 | 52.19 | 216,000 | +0.00(+0.00%) |
Feb 13, 2020 | 52.10 | 52.92 | 52.10 | 52.19 | 201,203 | -0.19(-0.36%) |
Feb 12, 2020 | 52.94 | 52.95 | 51.66 | 52.38 | 190,470 | -0.20(-0.38%) |
Feb 11, 2020 | 51.95 | 52.94 | 51.54 | 52.58 | 303,149 | +1.05(+2.04%) |
Feb 10, 2020 | 51.81 | 52.11 | 51.37 | 51.53 | 375,992 | -0.29(-0.56%) |
Feb 07, 2020 | 52.52 | 52.63 | 51.66 | 51.82 | 450,100 | -0.70(-1.33%) |
Feb 06, 2020 | 51.92 | 52.87 | 51.92 | 52.52 | 345,101 | +0.86(+1.66%) |
Feb 05, 2020 | 51.89 | 52.18 | 51.41 | 51.66 | 464,784 | +0.21(+0.41%) |
Feb 04, 2020 | 51.05 | 51.76 | 50.66 | 51.45 | 441,097 | +0.94(+1.86%) |
Feb 03, 2020 | 49.85 | 50.89 | 49.85 | 50.51 | 557,704 | +0.81(+1.63%) |
Jan 31, 2020 | 50.26 | 50.33 | 49.56 | 49.70 | 227,900 | -0.62(-1.23%) |
Jan 30, 2020 | 50.09 | 50.58 | 49.61 | 50.32 | 169,055 | +0.21(+0.42%) |
Jan 29, 2020 | 50.62 | 50.80 | 49.86 | 50.11 | 173,429 | -0.18(-0.36%) |
Jan 28, 2020 | 49.67 | 50.46 | 49.54 | 50.29 | 254,087 | +0.96(+1.95%) |
Jan 27, 2020 | 49.07 | 49.62 | 48.52 | 49.33 | 207,540 | -0.29(-0.58%) |
Jan 24, 2020 | 49.73 | 50.32 | 49.20 | 49.62 | 528,700 | +0.09(+0.18%) |
Jan 23, 2020 | 49.00 | 49.67 | 48.39 | 49.53 | 498,899 | +0.59(+1.21%) |
Jan 22, 2020 | 49.32 | 49.75 | 48.87 | 48.94 | 278,121 | -0.33(-0.67%) |
Jan 21, 2020 | 49.41 | 49.70 | 49.15 | 49.27 | 464,049 | -0.31(-0.63%) |
Jan 17, 2020 | 49.97 | 50.05 | 49.09 | 49.58 | 206,300 | -0.24(-0.48%) |
Jan 16, 2020 | 49.64 | 50.00 | 49.32 | 49.82 | 305,384 | +0.42(+0.85%) |
Jan 15, 2020 | 48.74 | 49.94 | 48.63 | 49.40 | 341,297 | +0.65(+1.33%) |
Jan 14, 2020 | 48.40 | 48.95 | 47.89 | 48.75 | 345,505 | +0.20(+0.41%) |
Jan 13, 2020 | 47.85 | 48.76 | 47.60 | 48.55 | 432,944 | +1.00(+2.10%) |
Jan 10, 2020 | 47.49 | 47.96 | 47.30 | 47.55 | 444,000 | +0.35(+0.74%) |
Jan 09, 2020 | 46.94 | 47.37 | 46.94 | 47.20 | 333,116 | +0.51(+1.09%) |
Jan 08, 2020 | 45.84 | 46.86 | 45.84 | 46.69 | 332,137 | +1.07(+2.35%) |
Jan 07, 2020 | 45.60 | 46.06 | 45.30 | 45.62 | 396,583 | -0.20(-0.44%) |
Jan 06, 2020 | 46.55 | 46.66 | 45.75 | 45.82 | 318,002 | -0.87(-1.86%) |
Jan 03, 2020 | 45.91 | 46.78 | 45.88 | 46.69 | 276,500 | +0.33(+0.71%) |