Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.89 | 33.60 | 31.11 | 31.94 | 2,638,985 | -1.26(-3.81%) |
Mar 30, 2020 | 33.61 | 35.28 | 32.23 | 33.21 | 2,339,618 | -0.45(-1.33%) |
Mar 27, 2020 | 33.78 | 34.52 | 33.02 | 33.66 | 2,261,930 | -1.54(-4.37%) |
Mar 26, 2020 | 34.70 | 35.73 | 32.08 | 35.19 | 2,296,825 | +0.91(+2.67%) |
Mar 25, 2020 | 34.51 | 36.41 | 32.38 | 34.28 | 2,215,377 | +1.49(+4.54%) |
Mar 24, 2020 | 30.70 | 32.92 | 29.73 | 32.79 | 3,107,275 | +3.80(+13.10%) |
Mar 23, 2020 | 29.36 | 29.74 | 27.30 | 28.99 | 3,553,784 | -0.35(-1.19%) |
Mar 20, 2020 | 31.35 | 33.17 | 28.65 | 29.34 | 3,010,853 | -1.85(-5.94%) |
Mar 19, 2020 | 31.39 | 33.69 | 29.27 | 31.19 | 1,997,681 | -0.22(-0.69%) |
Mar 18, 2020 | 37.50 | 37.64 | 30.55 | 31.41 | 2,189,962 | -8.22(-20.74%) |
Mar 17, 2020 | 38.37 | 40.16 | 35.19 | 39.63 | 2,610,235 | +2.28(+6.10%) |
Mar 16, 2020 | 42.22 | 43.15 | 37.30 | 37.35 | 2,683,440 | -8.57(-18.66%) |
Mar 13, 2020 | 44.69 | 46.11 | 42.76 | 45.92 | 3,221,635 | +3.00(+6.99%) |
Mar 12, 2020 | 43.40 | 45.33 | 42.32 | 42.92 | 2,875,979 | -3.08(-6.70%) |
Mar 11, 2020 | 46.98 | 47.22 | 45.28 | 46.01 | 2,815,571 | -2.19(-4.54%) |
Mar 10, 2020 | 47.62 | 48.32 | 45.59 | 48.19 | 1,726,985 | +1.48(+3.17%) |
Mar 09, 2020 | 47.53 | 48.13 | 46.38 | 46.71 | 1,821,570 | -3.52(-7.02%) |
Mar 06, 2020 | 49.90 | 50.41 | 48.69 | 50.24 | 2,566,191 | -1.06(-2.06%) |
Mar 05, 2020 | 50.46 | 51.32 | 49.76 | 51.29 | 1,469,706 | -0.29(-0.56%) |
Mar 04, 2020 | 49.93 | 51.82 | 49.17 | 51.58 | 1,871,307 | +2.61(+5.33%) |
Mar 03, 2020 | 50.01 | 51.05 | 48.77 | 48.97 | 1,874,695 | -1.14(-2.27%) |
Mar 02, 2020 | 47.93 | 50.20 | 47.80 | 50.11 | 1,871,882 | +2.37(+4.96%) |
Feb 28, 2020 | 47.99 | 48.01 | 46.09 | 47.74 | 3,543,462 | -0.85(-1.74%) |
Feb 27, 2020 | 50.91 | 50.94 | 48.52 | 48.59 | 2,161,753 | -2.49(-4.87%) |
Feb 26, 2020 | 51.46 | 52.98 | 51.04 | 51.08 | 2,466,399 | -0.34(-0.66%) |
Feb 25, 2020 | 52.68 | 52.79 | 51.29 | 51.42 | 2,167,123 | -1.30(-2.46%) |
Feb 24, 2020 | 52.63 | 53.25 | 52.39 | 52.71 | 1,044,985 | -0.22(-0.41%) |
Feb 21, 2020 | 52.63 | 53.29 | 52.52 | 52.93 | 1,286,344 | +0.18(+0.34%) |
Feb 20, 2020 | 52.18 | 52.81 | 52.16 | 52.75 | 1,152,967 | +0.59(+1.14%) |
Feb 19, 2020 | 52.89 | 52.94 | 51.94 | 52.16 | 872,905 | -0.74(-1.40%) |
Feb 18, 2020 | 52.80 | 53.24 | 52.46 | 52.90 | 910,371 | +0.18(+0.34%) |
Feb 14, 2020 | 51.99 | 52.78 | 51.42 | 52.72 | 1,649,842 | +0.98(+1.89%) |
Feb 13, 2020 | 51.31 | 52.21 | 50.97 | 51.74 | 1,937,736 | +0.43(+0.83%) |
Feb 12, 2020 | 51.62 | 51.85 | 51.20 | 51.31 | 1,998,637 | -0.28(-0.54%) |
Feb 11, 2020 | 52.51 | 53.00 | 51.31 | 51.59 | 838,222 | -0.95(-1.80%) |
Feb 10, 2020 | 52.31 | 52.58 | 52.06 | 52.54 | 885,019 | +0.56(+1.08%) |
Feb 07, 2020 | 52.32 | 52.54 | 51.78 | 51.98 | 464,860 | -0.32(-0.61%) |
Feb 06, 2020 | 52.45 | 52.74 | 52.18 | 52.30 | 544,065 | +0.06(+0.11%) |
Feb 05, 2020 | 51.71 | 52.36 | 51.57 | 52.24 | 829,082 | +0.65(+1.26%) |
Feb 04, 2020 | 52.28 | 52.36 | 51.03 | 51.59 | 1,593,788 | +0.60(+1.18%) |
Feb 03, 2020 | 51.38 | 51.67 | 50.91 | 50.99 | 1,325,846 | -0.10(-0.19%) |
Jan 31, 2020 | 51.36 | 51.40 | 50.82 | 51.09 | 970,645 | -0.29(-0.56%) |
Jan 30, 2020 | 51.71 | 51.86 | 50.97 | 51.38 | 816,624 | -0.48(-0.92%) |
Jan 29, 2020 | 52.36 | 52.58 | 51.82 | 51.85 | 529,742 | -0.64(-1.22%) |
Jan 28, 2020 | 52.01 | 52.69 | 51.99 | 52.50 | 925,981 | +0.35(+0.66%) |
Jan 27, 2020 | 52.15 | 52.41 | 51.92 | 52.15 | 733,814 | -0.37(-0.71%) |
Jan 24, 2020 | 52.60 | 52.77 | 52.21 | 52.53 | 558,245 | -0.24(-0.46%) |
Jan 23, 2020 | 52.51 | 52.79 | 52.06 | 52.77 | 530,743 | +0.39(+0.74%) |
Jan 22, 2020 | 52.48 | 52.96 | 52.24 | 52.38 | 611,361 | -0.20(-0.38%) |
Jan 21, 2020 | 52.19 | 52.70 | 51.90 | 52.58 | 809,923 | +0.54(+1.03%) |
Jan 17, 2020 | 52.06 | 52.46 | 51.99 | 52.04 | 911,262 | -0.04(-0.08%) |
Jan 16, 2020 | 52.13 | 52.27 | 51.87 | 52.08 | 734,738 | +0.16(+0.32%) |
Jan 15, 2020 | 51.90 | 52.15 | 51.52 | 51.92 | 953,931 | +0.32(+0.62%) |
Jan 14, 2020 | 51.16 | 51.66 | 50.90 | 51.60 | 1,197,631 | +0.44(+0.87%) |
Jan 13, 2020 | 50.94 | 51.24 | 50.82 | 51.15 | 976,411 | +0.16(+0.32%) |
Jan 10, 2020 | 50.75 | 51.15 | 50.43 | 50.99 | 1,466,594 | +0.30(+0.60%) |
Jan 09, 2020 | 51.06 | 51.14 | 50.41 | 50.68 | 1,063,360 | -0.51(-1.01%) |
Jan 08, 2020 | 50.89 | 51.48 | 50.78 | 51.20 | 932,293 | +0.41(+0.80%) |
Jan 07, 2020 | 51.38 | 51.39 | 50.45 | 50.79 | 676,465 | -0.73(-1.42%) |
Jan 06, 2020 | 51.41 | 51.89 | 51.20 | 51.52 | 750,793 | +0.13(+0.26%) |
Jan 03, 2020 | 50.73 | 51.46 | 50.55 | 51.39 | 1,012,177 | +0.60(+1.18%) |