Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.09 | 22.19 | 19.64 | 20.44 | 13,440,320 | -0.61(-2.92%) |
Mar 30, 2020 | 19.76 | 21.38 | 18.61 | 21.06 | 11,858,820 | +1.02(+5.10%) |
Mar 27, 2020 | 19.08 | 20.71 | 17.83 | 20.03 | 13,203,058 | +0.01(+0.04%) |
Mar 26, 2020 | 19.26 | 21.51 | 19.11 | 20.03 | 21,385,040 | +1.76(+9.62%) |
Mar 25, 2020 | 15.79 | 19.32 | 14.34 | 18.27 | 21,136,262 | +3.12(+20.63%) |
Mar 24, 2020 | 15.57 | 16.24 | 14.57 | 15.14 | 16,626,199 | +0.76(+5.29%) |
Mar 23, 2020 | 16.19 | 16.29 | 14.28 | 14.38 | 14,986,911 | -2.02(-12.30%) |
Mar 20, 2020 | 15.24 | 17.19 | 14.22 | 16.40 | 22,625,098 | +1.93(+13.34%) |
Mar 19, 2020 | 14.72 | 15.38 | 13.21 | 14.47 | 20,315,262 | -0.03(-0.18%) |
Mar 18, 2020 | 16.10 | 16.53 | 13.48 | 14.50 | 20,212,688 | -3.07(-17.49%) |
Mar 17, 2020 | 18.03 | 18.82 | 15.98 | 17.57 | 15,509,928 | +0.01(+0.05%) |
Mar 16, 2020 | 17.76 | 20.55 | 17.30 | 17.56 | 16,732,057 | -4.01(-18.58%) |
Mar 13, 2020 | 22.36 | 22.75 | 19.65 | 21.57 | 20,529,488 | +1.76(+8.87%) |
Mar 12, 2020 | 24.38 | 24.38 | 19.47 | 19.81 | 27,660,334 | -7.33(-27.01%) |
Mar 11, 2020 | 28.65 | 29.55 | 25.47 | 27.14 | 15,640,399 | -2.73(-9.15%) |
Mar 10, 2020 | 31.22 | 31.77 | 28.59 | 29.87 | 14,101,264 | +0.61(+2.07%) |
Mar 09, 2020 | 27.60 | 32.24 | 26.64 | 29.27 | 17,141,426 | -4.61(-13.61%) |
Mar 06, 2020 | 34.58 | 35.35 | 32.93 | 33.88 | 16,104,049 | -1.78(-5.00%) |
Mar 05, 2020 | 36.95 | 37.03 | 34.30 | 35.66 | 18,218,830 | -4.04(-10.18%) |
Mar 04, 2020 | 39.90 | 40.03 | 38.78 | 39.71 | 8,000,355 | +0.61(+1.57%) |
Mar 03, 2020 | 41.13 | 41.76 | 38.78 | 39.09 | 9,828,586 | -2.22(-5.36%) |
Mar 02, 2020 | 41.45 | 41.72 | 39.54 | 41.31 | 13,730,929 | +0.27(+0.65%) |
Feb 28, 2020 | 39.75 | 41.13 | 38.96 | 41.04 | 16,400,665 | -0.44(-1.06%) |
Feb 27, 2020 | 43.86 | 43.93 | 41.40 | 41.48 | 15,304,952 | -3.76(-8.30%) |
Feb 26, 2020 | 45.96 | 47.13 | 45.08 | 45.24 | 6,979,972 | -0.74(-1.60%) |
Feb 25, 2020 | 48.52 | 48.59 | 45.67 | 45.97 | 10,197,654 | -2.38(-4.92%) |
Feb 24, 2020 | 49.33 | 49.34 | 47.84 | 48.35 | 11,874,816 | -2.82(-5.51%) |
Feb 21, 2020 | 51.88 | 52.12 | 51.00 | 51.17 | 7,499,985 | -0.98(-1.88%) |
Feb 20, 2020 | 50.80 | 52.23 | 50.41 | 52.15 | 15,686,707 | +2.22(+4.45%) |
Feb 19, 2020 | 49.03 | 50.13 | 48.72 | 49.93 | 8,092,985 | +1.06(+2.16%) |
Feb 18, 2020 | 49.49 | 49.59 | 48.72 | 48.87 | 6,075,589 | -1.11(-2.22%) |
Feb 14, 2020 | 50.97 | 51.32 | 49.74 | 49.98 | 7,950,183 | -1.00(-1.97%) |
Feb 13, 2020 | 50.29 | 51.47 | 49.96 | 50.98 | 7,770,847 | +0.49(+0.97%) |
Feb 12, 2020 | 49.94 | 50.56 | 49.40 | 50.49 | 9,411,066 | +1.86(+3.82%) |
Feb 11, 2020 | 47.60 | 48.98 | 47.19 | 48.63 | 7,913,725 | +1.45(+3.07%) |
Feb 10, 2020 | 46.60 | 47.20 | 46.17 | 47.19 | 4,801,539 | +0.33(+0.69%) |
Feb 07, 2020 | 47.13 | 47.48 | 46.70 | 46.86 | 6,522,934 | -0.66(-1.39%) |
Feb 06, 2020 | 47.83 | 48.06 | 47.37 | 47.52 | 4,168,513 | -0.08(-0.16%) |
Feb 05, 2020 | 46.28 | 47.76 | 46.28 | 47.60 | 7,265,669 | +1.85(+4.05%) |
Feb 04, 2020 | 45.73 | 46.13 | 44.76 | 45.75 | 8,179,005 | +1.14(+2.55%) |
Feb 03, 2020 | 46.73 | 46.86 | 44.59 | 44.61 | 8,566,252 | -2.09(-4.48%) |
Jan 31, 2020 | 46.26 | 47.75 | 45.97 | 46.70 | 11,067,163 | +0.13(+0.28%) |
Jan 30, 2020 | 45.22 | 46.80 | 45.21 | 46.57 | 6,159,635 | +0.65(+1.42%) |
Jan 29, 2020 | 46.78 | 47.93 | 44.86 | 45.92 | 11,571,873 | +0.45(+0.98%) |
Jan 28, 2020 | 45.43 | 45.99 | 44.80 | 45.47 | 6,007,835 | +0.32(+0.70%) |
Jan 27, 2020 | 45.56 | 45.71 | 44.77 | 45.15 | 9,100,096 | -1.53(-3.28%) |
Jan 24, 2020 | 47.25 | 47.37 | 46.23 | 46.69 | 5,377,423 | -0.72(-1.52%) |
Jan 23, 2020 | 47.54 | 47.84 | 46.23 | 47.41 | 5,959,859 | -0.55(-1.14%) |
Jan 22, 2020 | 48.40 | 48.40 | 47.87 | 47.96 | 4,844,907 | -0.18(-0.37%) |
Jan 21, 2020 | 48.32 | 48.50 | 47.73 | 48.14 | 7,585,955 | -0.61(-1.25%) |
Jan 17, 2020 | 49.30 | 49.36 | 48.46 | 48.74 | 7,145,699 | -0.55(-1.11%) |
Jan 16, 2020 | 50.08 | 50.18 | 49.10 | 49.29 | 8,429,203 | -0.51(-1.03%) |
Jan 15, 2020 | 51.01 | 51.14 | 49.46 | 49.81 | 8,439,656 | -1.47(-2.86%) |
Jan 14, 2020 | 50.96 | 51.51 | 50.66 | 51.27 | 6,316,204 | +0.19(+0.37%) |
Jan 13, 2020 | 51.63 | 51.83 | 50.82 | 51.08 | 4,720,120 | -0.51(-1.00%) |
Jan 10, 2020 | 51.12 | 52.33 | 50.92 | 51.60 | 5,767,118 | +0.71(+1.40%) |
Jan 09, 2020 | 50.06 | 50.91 | 49.66 | 50.89 | 7,212,378 | +0.75(+1.49%) |
Jan 08, 2020 | 50.48 | 50.65 | 49.52 | 50.14 | 6,518,460 | -0.53(-1.05%) |
Jan 07, 2020 | 49.42 | 50.70 | 49.04 | 50.67 | 7,677,174 | +0.79(+1.58%) |
Jan 06, 2020 | 49.46 | 50.32 | 48.86 | 49.88 | 9,194,447 | -0.01(-0.02%) |
Jan 03, 2020 | 52.32 | 52.57 | 49.84 | 49.89 | 11,290,780 | -3.15(-5.94%) |