Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.42 | 36.20 | 33.13 | 34.93 | 266,200,816 | +1.46(+4.36%) |
Mar 30, 2020 | 34.02 | 34.44 | 32.75 | 33.48 | 179,810,624 | -0.82(-2.38%) |
Mar 27, 2020 | 33.67 | 35.05 | 32.94 | 34.29 | 215,660,992 | -0.92(-2.61%) |
Mar 26, 2020 | 36.49 | 37.33 | 34.15 | 35.21 | 261,022,960 | -0.74(-2.06%) |
Mar 25, 2020 | 36.35 | 37.13 | 34.07 | 35.95 | 317,961,152 | +2.28(+6.78%) |
Mar 24, 2020 | 31.60 | 34.25 | 31.60 | 33.67 | 342,233,408 | +4.71(+16.28%) |
Mar 23, 2020 | 28.91 | 29.47 | 27.37 | 28.95 | 246,208,576 | +0.45(+1.58%) |
Mar 20, 2020 | 29.21 | 31.80 | 28.39 | 28.50 | 424,282,464 | -0.01(-0.03%) |
Mar 19, 2020 | 24.98 | 30.13 | 23.90 | 28.51 | 451,667,200 | +4.29(+17.73%) |
Mar 18, 2020 | 25.93 | 26.99 | 23.37 | 24.22 | 355,613,792 | -4.46(-15.56%) |
Mar 17, 2020 | 29.33 | 31.46 | 26.40 | 28.68 | 359,136,512 | -1.42(-4.72%) |
Mar 16, 2020 | 31.30 | 32.99 | 29.48 | 30.10 | 306,644,672 | -6.34(-17.40%) |
Mar 13, 2020 | 39.67 | 40.50 | 33.47 | 36.44 | 339,602,976 | -0.93(-2.49%) |
Mar 12, 2020 | 38.73 | 39.63 | 36.42 | 37.37 | 283,004,480 | -4.91(-11.62%) |
Mar 11, 2020 | 42.68 | 43.57 | 40.87 | 42.28 | 200,674,992 | -0.74(-1.72%) |
Mar 10, 2020 | 43.96 | 44.53 | 40.53 | 43.02 | 233,486,400 | +2.49(+6.14%) |
Mar 09, 2020 | 40.36 | 44.20 | 40.33 | 40.53 | 254,995,664 | -6.37(-13.57%) |
Mar 06, 2020 | 46.00 | 47.13 | 45.62 | 46.90 | 189,943,488 | -1.40(-2.91%) |
Mar 05, 2020 | 48.25 | 49.72 | 47.87 | 48.30 | 162,003,696 | -1.66(-3.33%) |
Mar 04, 2020 | 50.93 | 51.10 | 48.32 | 49.97 | 225,073,184 | +0.27(+0.54%) |
Mar 03, 2020 | 53.67 | 53.80 | 47.74 | 49.70 | 385,483,232 | +0.13(+0.25%) |
Mar 02, 2020 | 46.07 | 49.58 | 45.78 | 49.57 | 301,208,672 | +5.04(+11.32%) |
Feb 28, 2020 | 41.98 | 46.03 | 40.77 | 44.53 | 368,461,472 | -0.73(-1.62%) |
Feb 27, 2020 | 48.67 | 49.32 | 44.60 | 45.27 | 362,243,072 | -6.65(-12.81%) |
Feb 26, 2020 | 52.17 | 54.22 | 51.74 | 51.92 | 211,282,816 | -1.41(-2.64%) |
Feb 25, 2020 | 56.60 | 57.11 | 52.47 | 53.33 | 258,405,888 | -2.26(-4.06%) |
Feb 24, 2020 | 55.93 | 57.57 | 54.81 | 55.59 | 225,933,728 | -4.48(-7.46%) |
Feb 21, 2020 | 60.47 | 60.87 | 58.70 | 60.07 | 215,090,992 | +0.11(+0.18%) |
Feb 20, 2020 | 60.80 | 60.80 | 57.33 | 59.96 | 263,682,048 | -1.20(-1.96%) |
Feb 19, 2020 | 61.57 | 62.99 | 60.07 | 61.16 | 379,699,392 | +3.93(+6.88%) |
Feb 18, 2020 | 56.11 | 57.33 | 55.49 | 57.23 | 245,996,880 | +3.89(+7.30%) |
Feb 14, 2020 | 52.48 | 54.20 | 52.37 | 53.34 | 235,405,488 | -0.26(-0.49%) |
Feb 13, 2020 | 49.46 | 54.53 | 49.00 | 53.60 | 393,490,048 | +2.45(+4.78%) |
Feb 12, 2020 | 51.86 | 52.65 | 50.89 | 51.15 | 178,999,120 | -0.47(-0.92%) |
Feb 11, 2020 | 51.25 | 52.23 | 50.53 | 51.63 | 175,031,696 | +0.21(+0.40%) |
Feb 10, 2020 | 53.33 | 54.67 | 50.16 | 51.42 | 369,885,504 | +1.55(+3.10%) |
Feb 07, 2020 | 48.70 | 51.32 | 48.67 | 49.87 | 255,952,480 | -0.06(-0.12%) |
Feb 06, 2020 | 46.66 | 53.06 | 45.80 | 49.93 | 597,763,200 | +0.95(+1.94%) |
Feb 05, 2020 | 54.88 | 56.40 | 46.94 | 48.98 | 724,709,376 | -10.16(-17.18%) |
Feb 04, 2020 | 59.00 | 64.60 | 55.59 | 59.14 | 911,570,752 | +8.25(+16.21%) |
Feb 03, 2020 | 44.91 | 52.41 | 44.90 | 50.89 | 706,097,344 | +7.52(+17.33%) |
Jan 31, 2020 | 42.67 | 43.53 | 42.17 | 43.37 | 235,787,984 | +0.65(+1.52%) |
Jan 30, 2020 | 42.16 | 43.39 | 41.20 | 42.72 | 434,571,456 | +3.99(+10.30%) |
Jan 29, 2020 | 38.38 | 39.32 | 37.83 | 38.73 | 266,437,968 | +0.94(+2.49%) |
Jan 28, 2020 | 37.90 | 38.45 | 37.21 | 37.79 | 175,952,720 | +0.59(+1.59%) |
Jan 27, 2020 | 36.13 | 37.63 | 35.95 | 37.20 | 203,534,928 | -0.45(-1.20%) |
Jan 24, 2020 | 38.04 | 38.26 | 36.95 | 37.65 | 215,303,984 | -0.49(-1.29%) |
Jan 23, 2020 | 37.62 | 38.80 | 37.04 | 38.15 | 294,433,664 | +0.18(+0.46%) |
Jan 22, 2020 | 38.13 | 39.63 | 37.27 | 37.97 | 469,388,416 | +1.49(+4.09%) |
Jan 21, 2020 | 35.35 | 36.57 | 35.23 | 36.48 | 266,277,584 | +2.45(+7.19%) |
Jan 17, 2020 | 33.84 | 34.38 | 33.54 | 34.03 | 204,434,992 | -0.20(-0.58%) |
Jan 16, 2020 | 32.92 | 34.30 | 32.81 | 34.23 | 325,573,536 | -0.33(-0.97%) |
Jan 15, 2020 | 35.32 | 35.86 | 34.45 | 34.57 | 259,520,752 | -1.29(-3.61%) |
Jan 14, 2020 | 36.07 | 36.49 | 34.99 | 35.86 | 434,964,960 | +0.87(+2.49%) |
Jan 13, 2020 | 32.90 | 35.04 | 32.80 | 34.99 | 397,762,304 | +3.11(+9.77%) |
Jan 10, 2020 | 32.12 | 32.33 | 31.58 | 31.88 | 194,651,984 | -0.21(-0.66%) |
Jan 09, 2020 | 33.14 | 33.25 | 31.52 | 32.09 | 426,605,664 | -0.72(-2.19%) |
Jan 08, 2020 | 31.58 | 33.23 | 31.22 | 32.81 | 467,176,896 | +1.54(+4.92%) |
Jan 07, 2020 | 30.76 | 31.44 | 30.22 | 31.27 | 268,486,464 | +1.17(+3.88%) |
Jan 06, 2020 | 29.36 | 30.10 | 29.33 | 30.10 | 151,988,672 | +0.57(+1.93%) |
Jan 03, 2020 | 29.37 | 30.27 | 29.13 | 29.53 | 266,918,992 | +0.85(+2.96%) |