Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.41 | 28.98 | 27.57 | 28.06 | 1,122,327 | -0.43(-1.51%) |
Mar 30, 2020 | 28.89 | 29.65 | 28.07 | 28.49 | 1,137,470 | -0.75(-2.56%) |
Mar 27, 2020 | 30.11 | 30.74 | 28.98 | 29.24 | 1,225,000 | -2.11(-6.73%) |
Mar 26, 2020 | 31.82 | 32.58 | 30.90 | 31.35 | 1,198,826 | +0.10(+0.32%) |
Mar 25, 2020 | 30.53 | 33.00 | 29.69 | 31.25 | 1,688,772 | +0.99(+3.27%) |
Mar 24, 2020 | 28.76 | 30.28 | 28.61 | 30.26 | 1,160,510 | +3.25(+12.03%) |
Mar 23, 2020 | 26.45 | 27.13 | 25.30 | 27.01 | 1,406,865 | +0.51(+1.92%) |
Mar 20, 2020 | 26.31 | 27.95 | 25.76 | 26.50 | 2,132,300 | +0.40(+1.53%) |
Mar 19, 2020 | 22.17 | 26.55 | 20.66 | 26.10 | 1,533,359 | +3.55(+15.74%) |
Mar 18, 2020 | 25.70 | 27.06 | 20.59 | 22.55 | 1,327,803 | -4.91(-17.88%) |
Mar 17, 2020 | 27.94 | 28.31 | 25.55 | 27.46 | 1,384,973 | -0.05(-0.18%) |
Mar 16, 2020 | 31.00 | 31.00 | 26.38 | 27.51 | 990,129 | -6.50(-19.11%) |
Mar 13, 2020 | 34.38 | 34.69 | 31.25 | 34.01 | 1,292,300 | +1.15(+3.50%) |
Mar 12, 2020 | 35.98 | 35.98 | 32.83 | 32.86 | 1,106,575 | -5.01(-13.23%) |
Mar 11, 2020 | 40.25 | 40.72 | 37.53 | 37.87 | 1,282,974 | -2.99(-7.32%) |
Mar 10, 2020 | 41.48 | 41.78 | 38.90 | 40.86 | 899,396 | +0.48(+1.19%) |
Mar 09, 2020 | 40.29 | 40.95 | 37.77 | 40.38 | 1,042,232 | -1.81(-4.29%) |
Mar 06, 2020 | 41.66 | 42.49 | 41.56 | 42.19 | 770,000 | -0.94(-2.18%) |
Mar 05, 2020 | 42.55 | 43.14 | 41.76 | 43.13 | 814,839 | -0.83(-1.89%) |
Mar 04, 2020 | 43.16 | 44.16 | 42.42 | 43.96 | 814,568 | +1.36(+3.19%) |
Mar 03, 2020 | 43.85 | 44.88 | 42.22 | 42.60 | 600,670 | -1.43(-3.25%) |
Mar 02, 2020 | 42.88 | 44.15 | 41.99 | 44.03 | 862,809 | +1.30(+3.04%) |
Feb 28, 2020 | 41.23 | 42.81 | 40.87 | 42.73 | 1,029,300 | +0.28(+0.66%) |
Feb 27, 2020 | 42.79 | 43.90 | 42.31 | 42.45 | 855,916 | -1.26(-2.88%) |
Feb 26, 2020 | 45.57 | 45.88 | 43.68 | 43.71 | 565,918 | -1.61(-3.55%) |
Feb 25, 2020 | 47.47 | 47.76 | 44.82 | 45.32 | 746,275 | -2.12(-4.47%) |
Feb 24, 2020 | 47.65 | 48.44 | 47.29 | 47.44 | 702,190 | -1.21(-2.49%) |
Feb 21, 2020 | 48.50 | 48.85 | 47.97 | 48.65 | 662,500 | +0.02(+0.04%) |
Feb 20, 2020 | 47.98 | 48.66 | 47.81 | 48.63 | 706,279 | +0.61(+1.27%) |
Feb 19, 2020 | 47.60 | 48.39 | 47.23 | 48.02 | 773,349 | +0.58(+1.22%) |
Feb 18, 2020 | 47.53 | 48.35 | 47.28 | 47.44 | 471,564 | -0.06(-0.13%) |
Feb 14, 2020 | 47.95 | 47.97 | 47.06 | 47.50 | 833,700 | -0.36(-0.75%) |
Feb 13, 2020 | 47.31 | 48.01 | 47.04 | 47.86 | 823,275 | +0.14(+0.29%) |
Feb 12, 2020 | 47.14 | 48.50 | 46.00 | 47.72 | 1,594,334 | +1.23(+2.65%) |
Feb 11, 2020 | 48.00 | 48.64 | 45.02 | 46.49 | 2,791,884 | +2.76(+6.31%) |
Feb 10, 2020 | 43.25 | 43.77 | 43.03 | 43.73 | 846,360 | +0.35(+0.81%) |
Feb 07, 2020 | 43.24 | 43.53 | 43.00 | 43.38 | 465,700 | -0.08(-0.18%) |
Feb 06, 2020 | 44.70 | 44.81 | 43.02 | 43.46 | 759,527 | -1.09(-2.45%) |
Feb 05, 2020 | 44.09 | 44.73 | 43.77 | 44.55 | 859,255 | +0.90(+2.06%) |
Feb 04, 2020 | 43.71 | 44.09 | 43.58 | 43.65 | 1,096,227 | +0.45(+1.04%) |
Feb 03, 2020 | 42.77 | 43.92 | 42.77 | 43.20 | 891,422 | +0.76(+1.79%) |
Jan 31, 2020 | 43.89 | 43.89 | 42.34 | 42.44 | 900,400 | -1.41(-3.22%) |
Jan 30, 2020 | 43.51 | 44.02 | 43.46 | 43.85 | 354,513 | +0.06(+0.14%) |
Jan 29, 2020 | 44.17 | 44.47 | 43.70 | 43.79 | 640,352 | -0.28(-0.64%) |
Jan 28, 2020 | 44.23 | 44.54 | 43.81 | 44.07 | 575,415 | -0.12(-0.27%) |
Jan 27, 2020 | 43.78 | 44.72 | 43.78 | 44.19 | 475,799 | -0.16(-0.36%) |
Jan 24, 2020 | 45.10 | 45.10 | 44.07 | 44.35 | 592,200 | -0.65(-1.44%) |
Jan 23, 2020 | 44.82 | 45.31 | 44.42 | 45.00 | 1,395,885 | +0.13(+0.29%) |
Jan 22, 2020 | 45.13 | 45.37 | 44.69 | 44.87 | 776,630 | -0.25(-0.55%) |
Jan 21, 2020 | 45.55 | 45.80 | 45.07 | 45.12 | 1,403,563 | -0.48(-1.05%) |
Jan 17, 2020 | 46.16 | 46.16 | 45.55 | 45.60 | 803,000 | -0.40(-0.87%) |
Jan 16, 2020 | 46.46 | 46.83 | 45.82 | 46.00 | 496,554 | -0.25(-0.54%) |
Jan 15, 2020 | 45.91 | 46.36 | 45.91 | 46.25 | 460,410 | +0.11(+0.24%) |
Jan 14, 2020 | 45.91 | 46.34 | 45.73 | 46.14 | 521,982 | +0.24(+0.52%) |
Jan 13, 2020 | 45.26 | 45.91 | 45.01 | 45.90 | 544,640 | +0.48(+1.06%) |
Jan 10, 2020 | 45.34 | 45.87 | 44.94 | 45.42 | 541,100 | +0.24(+0.53%) |
Jan 09, 2020 | 46.01 | 46.70 | 45.09 | 45.18 | 850,619 | -0.98(-2.12%) |
Jan 08, 2020 | 46.57 | 46.81 | 46.07 | 46.16 | 461,519 | -0.31(-0.67%) |
Jan 07, 2020 | 47.00 | 47.30 | 46.41 | 46.47 | 463,457 | -0.75(-1.59%) |
Jan 06, 2020 | 47.65 | 47.88 | 47.10 | 47.22 | 551,353 | -0.82(-1.71%) |
Jan 03, 2020 | 48.26 | 48.58 | 47.64 | 48.04 | 358,600 | -0.88(-1.80%) |