Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.43 | 27.47 | 24.11 | 25.08 | 4,003,464 | -1.68(-6.28%) |
Mar 30, 2020 | 24.72 | 27.28 | 24.52 | 26.76 | 2,440,203 | +0.90(+3.48%) |
Mar 27, 2020 | 25.88 | 26.82 | 25.08 | 25.86 | 2,440,600 | -0.75(-2.82%) |
Mar 26, 2020 | 27.15 | 28.86 | 25.81 | 26.61 | 3,295,292 | -1.53(-5.44%) |
Mar 25, 2020 | 28.61 | 29.33 | 26.97 | 28.14 | 2,597,293 | -0.84(-2.90%) |
Mar 24, 2020 | 28.78 | 29.55 | 27.47 | 28.98 | 2,695,474 | +3.22(+12.50%) |
Mar 23, 2020 | 25.47 | 27.28 | 24.57 | 25.76 | 2,798,454 | +0.63(+2.51%) |
Mar 20, 2020 | 29.34 | 29.53 | 24.77 | 25.13 | 2,741,200 | -3.50(-12.22%) |
Mar 19, 2020 | 26.25 | 28.88 | 25.68 | 28.63 | 3,335,101 | +2.08(+7.83%) |
Mar 18, 2020 | 27.14 | 28.01 | 22.17 | 26.55 | 5,384,177 | -4.66(-14.93%) |
Mar 17, 2020 | 36.44 | 36.55 | 30.66 | 31.21 | 2,775,295 | -4.43(-12.43%) |
Mar 16, 2020 | 36.00 | 38.03 | 34.92 | 35.64 | 2,195,116 | -5.90(-14.20%) |
Mar 13, 2020 | 43.30 | 43.92 | 38.63 | 41.54 | 3,051,400 | +3.46(+9.09%) |
Mar 12, 2020 | 35.91 | 40.78 | 34.92 | 38.08 | 3,537,773 | -2.82(-6.89%) |
Mar 11, 2020 | 47.39 | 49.11 | 39.80 | 40.90 | 5,168,262 | -3.67(-8.23%) |
Mar 10, 2020 | 39.48 | 46.20 | 39.34 | 44.57 | 6,567,264 | +6.47(+16.98%) |
Mar 09, 2020 | 32.88 | 38.13 | 29.90 | 38.10 | 5,094,730 | +5.78(+17.88%) |
Mar 06, 2020 | 34.23 | 34.55 | 31.50 | 32.32 | 2,727,900 | -2.65(-7.58%) |
Mar 05, 2020 | 38.36 | 38.68 | 34.78 | 34.97 | 3,468,895 | -4.42(-11.22%) |
Mar 04, 2020 | 39.29 | 39.99 | 37.30 | 39.39 | 3,104,137 | +2.17(+5.83%) |
Mar 03, 2020 | 37.20 | 39.54 | 36.21 | 37.22 | 5,139,700 | +2.66(+7.70%) |
Mar 02, 2020 | 34.13 | 35.09 | 33.00 | 34.56 | 3,581,383 | +3.36(+10.77%) |
Feb 28, 2020 | 32.21 | 33.24 | 30.25 | 31.20 | 5,235,800 | -2.89(-8.48%) |
Feb 27, 2020 | 34.56 | 35.20 | 32.69 | 34.09 | 6,601,187 | -5.35(-13.56%) |
Feb 26, 2020 | 43.05 | 43.65 | 39.31 | 39.44 | 3,947,475 | -1.56(-3.80%) |
Feb 25, 2020 | 42.60 | 42.95 | 40.50 | 41.00 | 2,567,210 | -0.58(-1.39%) |
Feb 24, 2020 | 42.59 | 43.08 | 40.65 | 41.58 | 3,307,857 | -4.22(-9.21%) |
Feb 21, 2020 | 45.00 | 47.07 | 44.74 | 45.80 | 3,448,600 | -0.80(-1.72%) |
Feb 20, 2020 | 48.23 | 54.20 | 46.34 | 46.60 | 7,255,808 | -3.80(-7.54%) |
Feb 19, 2020 | 49.42 | 51.26 | 48.56 | 50.40 | 2,954,608 | +1.53(+3.13%) |
Feb 18, 2020 | 48.95 | 50.33 | 47.67 | 48.87 | 4,673,809 | +6.46(+15.23%) |
Feb 14, 2020 | 43.06 | 43.42 | 42.08 | 42.41 | 2,580,000 | +0.05(+0.12%) |
Feb 13, 2020 | 44.17 | 44.92 | 42.15 | 42.36 | 3,558,228 | -1.33(-3.04%) |
Feb 12, 2020 | 42.74 | 44.28 | 41.93 | 43.69 | 4,448,962 | +3.49(+8.68%) |
Feb 11, 2020 | 39.12 | 40.70 | 38.46 | 40.20 | 4,210,818 | +1.34(+3.45%) |
Feb 10, 2020 | 40.01 | 40.93 | 38.28 | 38.86 | 6,450,609 | -5.95(-13.28%) |
Feb 07, 2020 | 47.50 | 48.29 | 44.74 | 44.81 | 3,933,600 | -0.90(-1.97%) |
Feb 06, 2020 | 44.51 | 48.83 | 44.02 | 45.71 | 4,599,767 | -0.49(-1.06%) |
Feb 05, 2020 | 43.20 | 46.27 | 43.00 | 46.20 | 4,020,191 | -0.46(-0.99%) |
Feb 04, 2020 | 43.79 | 47.47 | 43.43 | 46.66 | 4,063,886 | +4.04(+9.48%) |
Feb 03, 2020 | 44.62 | 44.70 | 42.39 | 42.62 | 3,535,807 | -1.53(-3.47%) |
Jan 31, 2020 | 44.44 | 45.30 | 43.61 | 44.15 | 3,633,800 | +0.50(+1.15%) |
Jan 30, 2020 | 44.12 | 46.20 | 42.44 | 43.65 | 6,155,745 | -3.20(-6.83%) |
Jan 29, 2020 | 46.91 | 47.30 | 45.64 | 46.85 | 4,610,035 | -2.50(-5.07%) |
Jan 28, 2020 | 49.46 | 50.79 | 48.54 | 49.35 | 3,823,254 | +2.47(+5.27%) |
Jan 27, 2020 | 50.95 | 50.95 | 46.21 | 46.88 | 4,696,874 | +0.24(+0.51%) |
Jan 24, 2020 | 47.49 | 47.65 | 45.83 | 46.64 | 4,657,700 | -3.41(-6.81%) |
Jan 23, 2020 | 51.34 | 53.19 | 48.75 | 50.05 | 5,060,765 | +0.35(+0.70%) |
Jan 22, 2020 | 49.50 | 51.05 | 48.50 | 49.70 | 4,409,373 | +0.75(+1.53%) |
Jan 21, 2020 | 50.68 | 51.91 | 46.02 | 48.95 | 7,444,180 | -7.11(-12.68%) |
Jan 17, 2020 | 58.28 | 58.42 | 55.90 | 56.06 | 6,049,600 | -5.78(-9.35%) |
Jan 16, 2020 | 65.76 | 69.00 | 61.19 | 61.84 | 6,425,623 | -3.98(-6.05%) |
Jan 15, 2020 | 66.40 | 67.15 | 65.23 | 65.82 | 5,478,774 | -5.86(-8.18%) |
Jan 14, 2020 | 77.21 | 77.37 | 71.27 | 71.68 | 3,968,195 | -1.29(-1.77%) |
Jan 13, 2020 | 72.00 | 73.37 | 69.87 | 72.97 | 3,347,322 | -1.12(-1.51%) |
Jan 10, 2020 | 73.98 | 76.11 | 73.52 | 74.09 | 4,125,400 | +3.62(+5.14%) |
Jan 09, 2020 | 67.82 | 71.33 | 65.69 | 70.47 | 3,698,536 | +0.75(+1.08%) |
Jan 08, 2020 | 70.38 | 70.95 | 66.40 | 69.72 | 4,696,582 | -0.37(-0.53%) |
Jan 07, 2020 | 68.11 | 72.38 | 67.94 | 70.09 | 3,289,095 | +0.34(+0.49%) |
Jan 06, 2020 | 70.11 | 70.65 | 66.25 | 69.75 | 4,041,589 | +2.70(+4.03%) |
Jan 03, 2020 | 68.23 | 70.85 | 66.70 | 67.05 | 4,064,600 | -0.86(-1.27%) |