Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 57.03 | 60.03 | 55.26 | 55.68 | 4,923,109 | -2.04(-3.53%) |
Mar 30, 2020 | 58.81 | 59.83 | 56.27 | 57.72 | 4,448,931 | -1.07(-1.82%) |
Mar 27, 2020 | 57.02 | 59.87 | 56.02 | 58.79 | 3,826,100 | +0.15(+0.26%) |
Mar 26, 2020 | 55.84 | 59.10 | 55.04 | 58.64 | 5,840,372 | +2.86(+5.13%) |
Mar 25, 2020 | 56.00 | 59.50 | 55.60 | 55.78 | 5,515,341 | -1.55(-2.70%) |
Mar 24, 2020 | 54.92 | 58.65 | 54.28 | 57.33 | 8,083,804 | +5.88(+11.43%) |
Mar 23, 2020 | 46.24 | 53.00 | 46.01 | 51.45 | 11,125,554 | +2.44(+4.98%) |
Mar 20, 2020 | 49.96 | 51.97 | 46.81 | 49.01 | 14,253,600 | +7.27(+17.42%) |
Mar 19, 2020 | 40.43 | 44.49 | 38.20 | 41.74 | 7,393,243 | +3.11(+8.05%) |
Mar 18, 2020 | 35.76 | 41.47 | 35.50 | 38.63 | 6,353,858 | +0.62(+1.63%) |
Mar 17, 2020 | 33.93 | 38.30 | 31.95 | 38.01 | 5,658,563 | +5.00(+15.15%) |
Mar 16, 2020 | 36.00 | 36.00 | 32.12 | 33.01 | 6,814,816 | -6.54(-16.54%) |
Mar 13, 2020 | 39.90 | 40.08 | 36.59 | 39.55 | 5,015,200 | +1.73(+4.57%) |
Mar 12, 2020 | 38.60 | 40.20 | 35.98 | 37.82 | 6,634,866 | -5.03(-11.74%) |
Mar 11, 2020 | 45.96 | 46.30 | 42.23 | 42.85 | 5,393,469 | -4.06(-8.65%) |
Mar 10, 2020 | 48.47 | 48.47 | 45.00 | 46.91 | 4,568,258 | +1.17(+2.56%) |
Mar 09, 2020 | 46.81 | 48.89 | 45.65 | 45.74 | 5,812,480 | -6.22(-11.97%) |
Mar 06, 2020 | 54.24 | 54.87 | 50.36 | 51.96 | 5,119,900 | -3.96(-7.08%) |
Mar 05, 2020 | 56.08 | 57.44 | 54.55 | 55.92 | 3,208,762 | -1.28(-2.24%) |
Mar 04, 2020 | 57.18 | 58.08 | 56.06 | 57.20 | 2,318,810 | +0.72(+1.27%) |
Mar 03, 2020 | 59.61 | 60.73 | 55.01 | 56.48 | 4,067,381 | -2.65(-4.48%) |
Mar 02, 2020 | 60.20 | 60.97 | 58.00 | 59.13 | 4,009,182 | -0.51(-0.86%) |
Feb 28, 2020 | 55.60 | 60.02 | 55.50 | 59.64 | 4,450,400 | +2.14(+3.72%) |
Feb 27, 2020 | 56.15 | 59.45 | 54.35 | 57.50 | 4,868,321 | -0.96(-1.64%) |
Feb 26, 2020 | 58.39 | 60.26 | 57.51 | 58.46 | 4,425,773 | +0.72(+1.25%) |
Feb 25, 2020 | 59.50 | 59.79 | 56.06 | 57.74 | 5,334,378 | -0.34(-0.59%) |
Feb 24, 2020 | 56.40 | 59.25 | 56.02 | 58.08 | 4,615,723 | -2.85(-4.68%) |
Feb 21, 2020 | 62.58 | 62.64 | 59.26 | 60.93 | 4,629,100 | -2.45(-3.87%) |
Feb 20, 2020 | 65.70 | 65.98 | 60.03 | 63.38 | 6,174,759 | -2.65(-4.01%) |
Feb 19, 2020 | 66.63 | 67.56 | 65.61 | 66.03 | 5,302,881 | -0.01(-0.02%) |
Feb 18, 2020 | 65.00 | 66.28 | 64.55 | 66.04 | 4,324,338 | +1.19(+1.84%) |
Feb 14, 2020 | 65.81 | 65.83 | 63.87 | 64.85 | 4,202,400 | -0.46(-0.70%) |
Feb 13, 2020 | 64.25 | 66.20 | 64.13 | 65.31 | 4,124,047 | +0.23(+0.35%) |
Feb 12, 2020 | 65.19 | 65.50 | 62.72 | 65.08 | 5,439,594 | -0.11(-0.17%) |
Feb 11, 2020 | 66.00 | 66.84 | 63.66 | 65.19 | 7,974,634 | +1.89(+2.99%) |
Feb 10, 2020 | 62.33 | 63.86 | 61.45 | 63.30 | 3,865,392 | +1.21(+1.95%) |
Feb 07, 2020 | 62.00 | 63.72 | 61.82 | 62.09 | 3,055,600 | -0.10(-0.16%) |
Feb 06, 2020 | 61.60 | 62.98 | 60.18 | 62.19 | 2,259,415 | +0.38(+0.61%) |
Feb 05, 2020 | 64.21 | 64.80 | 60.06 | 61.81 | 3,995,971 | -1.86(-2.92%) |
Feb 04, 2020 | 61.92 | 64.33 | 61.15 | 63.67 | 4,617,601 | +2.59(+4.24%) |
Feb 03, 2020 | 61.13 | 61.46 | 59.65 | 61.08 | 3,705,803 | -0.01(-0.02%) |
Jan 31, 2020 | 62.50 | 63.00 | 60.25 | 61.09 | 4,062,100 | -1.36(-2.18%) |
Jan 30, 2020 | 60.00 | 62.56 | 58.94 | 62.45 | 4,156,555 | +2.19(+3.63%) |
Jan 29, 2020 | 60.00 | 61.78 | 59.74 | 60.26 | 3,480,680 | +1.19(+2.01%) |
Jan 28, 2020 | 58.66 | 59.64 | 58.13 | 59.07 | 3,071,251 | +1.01(+1.74%) |
Jan 27, 2020 | 56.58 | 58.16 | 55.31 | 58.06 | 4,421,325 | -1.19(-2.01%) |
Jan 24, 2020 | 62.00 | 63.05 | 57.84 | 59.25 | 6,580,200 | -2.30(-3.74%) |
Jan 23, 2020 | 62.57 | 62.66 | 60.71 | 61.55 | 4,064,026 | -1.02(-1.63%) |
Jan 22, 2020 | 63.00 | 64.04 | 62.30 | 62.57 | 4,252,981 | +0.33(+0.53%) |
Jan 21, 2020 | 63.02 | 63.39 | 61.26 | 62.24 | 6,081,021 | -1.21(-1.91%) |
Jan 17, 2020 | 63.05 | 63.70 | 62.06 | 63.45 | 6,255,800 | +1.21(+1.94%) |
Jan 16, 2020 | 61.50 | 62.75 | 61.00 | 62.24 | 6,159,526 | +1.99(+3.30%) |
Jan 15, 2020 | 59.23 | 61.97 | 59.23 | 60.25 | 7,968,448 | +1.01(+1.70%) |
Jan 14, 2020 | 59.23 | 60.66 | 57.50 | 59.24 | 7,786,537 | +0.28(+0.47%) |
Jan 13, 2020 | 57.36 | 59.74 | 57.00 | 58.96 | 7,039,981 | +1.76(+3.08%) |
Jan 10, 2020 | 56.49 | 58.30 | 56.00 | 57.20 | 8,155,200 | +1.26(+2.25%) |
Jan 09, 2020 | 56.95 | 57.25 | 55.10 | 55.94 | 6,517,724 | +0.28(+0.50%) |
Jan 08, 2020 | 54.20 | 55.86 | 53.30 | 55.66 | 7,516,130 | +0.91(+1.66%) |
Jan 07, 2020 | 54.55 | 56.50 | 54.50 | 54.75 | 12,503,608 | -0.36(-0.65%) |
Jan 06, 2020 | 51.85 | 56.17 | 51.03 | 55.11 | 21,735,308 | +4.36(+8.59%) |
Jan 03, 2020 | 48.92 | 51.99 | 48.79 | 50.75 | 11,256,500 | +1.31(+2.65%) |