Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.23 | 28.39 | 26.48 | 26.87 | 2,656,612 | -1.60(-5.63%) |
Mar 30, 2020 | 27.61 | 28.67 | 26.54 | 28.47 | 2,414,624 | +0.52(+1.87%) |
Mar 27, 2020 | 27.44 | 29.19 | 27.02 | 27.95 | 2,373,489 | -1.07(-3.69%) |
Mar 26, 2020 | 28.29 | 29.72 | 27.65 | 29.02 | 2,908,489 | +1.08(+3.87%) |
Mar 25, 2020 | 25.92 | 29.89 | 25.53 | 27.94 | 3,392,631 | +2.56(+10.06%) |
Mar 24, 2020 | 22.28 | 25.49 | 22.15 | 25.39 | 3,145,673 | +4.67(+22.56%) |
Mar 23, 2020 | 21.70 | 22.15 | 19.99 | 20.71 | 2,616,191 | -1.30(-5.92%) |
Mar 20, 2020 | 23.19 | 24.04 | 21.55 | 22.02 | 3,750,346 | -1.04(-4.50%) |
Mar 19, 2020 | 22.75 | 24.87 | 21.87 | 23.06 | 2,768,284 | -0.27(-1.18%) |
Mar 18, 2020 | 22.64 | 23.58 | 21.73 | 23.33 | 3,430,599 | -1.24(-5.06%) |
Mar 17, 2020 | 25.82 | 26.38 | 23.66 | 24.57 | 4,346,847 | -0.56(-2.22%) |
Mar 16, 2020 | 25.30 | 28.03 | 25.01 | 25.13 | 2,866,567 | -5.35(-17.55%) |
Mar 13, 2020 | 28.60 | 30.54 | 27.08 | 30.48 | 4,525,841 | +3.92(+14.75%) |
Mar 12, 2020 | 28.05 | 28.96 | 26.46 | 26.56 | 4,689,722 | -4.24(-13.75%) |
Mar 11, 2020 | 30.96 | 31.70 | 30.03 | 30.80 | 4,145,999 | -1.41(-4.39%) |
Mar 10, 2020 | 32.04 | 33.16 | 29.77 | 32.21 | 4,901,423 | +1.85(+6.10%) |
Mar 09, 2020 | 32.94 | 34.52 | 30.24 | 30.36 | 3,682,478 | -5.89(-16.25%) |
Mar 06, 2020 | 35.63 | 37.58 | 35.33 | 36.25 | 3,546,704 | -1.38(-3.67%) |
Mar 05, 2020 | 38.11 | 38.40 | 37.24 | 37.63 | 2,127,699 | -2.01(-5.08%) |
Mar 04, 2020 | 39.11 | 39.73 | 37.85 | 39.65 | 2,821,639 | +1.28(+3.33%) |
Mar 03, 2020 | 40.27 | 40.84 | 38.21 | 38.37 | 3,050,192 | -2.00(-4.95%) |
Mar 02, 2020 | 38.24 | 40.39 | 37.70 | 40.37 | 2,798,200 | +2.31(+6.06%) |
Feb 28, 2020 | 38.75 | 39.08 | 36.95 | 38.06 | 3,685,381 | -1.59(-4.02%) |
Feb 27, 2020 | 40.70 | 41.42 | 39.36 | 39.65 | 2,031,961 | -1.81(-4.37%) |
Feb 26, 2020 | 42.48 | 42.83 | 41.42 | 41.47 | 1,761,135 | -0.45(-1.07%) |
Feb 25, 2020 | 44.09 | 44.34 | 41.61 | 41.92 | 1,685,109 | -1.91(-4.35%) |
Feb 24, 2020 | 44.69 | 45.27 | 43.42 | 43.82 | 1,534,060 | -2.27(-4.93%) |
Feb 21, 2020 | 47.09 | 47.14 | 46.06 | 46.09 | 1,328,367 | -1.33(-2.80%) |
Feb 20, 2020 | 47.17 | 47.75 | 47.08 | 47.42 | 1,097,098 | +0.06(+0.13%) |
Feb 19, 2020 | 47.07 | 47.44 | 46.85 | 47.36 | 857,085 | +0.55(+1.18%) |
Feb 18, 2020 | 47.46 | 47.99 | 46.32 | 46.81 | 1,564,058 | -0.93(-1.95%) |
Feb 14, 2020 | 47.36 | 47.77 | 47.36 | 47.74 | 904,819 | +0.31(+0.66%) |
Feb 13, 2020 | 47.54 | 47.87 | 47.13 | 47.43 | 1,506,622 | -0.44(-0.93%) |
Feb 12, 2020 | 47.78 | 48.29 | 47.75 | 47.88 | 895,472 | +0.15(+0.31%) |
Feb 11, 2020 | 47.39 | 48.19 | 47.30 | 47.73 | 883,816 | +0.46(+0.97%) |
Feb 10, 2020 | 46.89 | 47.27 | 46.80 | 47.27 | 699,898 | +0.18(+0.38%) |
Feb 07, 2020 | 47.14 | 47.42 | 46.85 | 47.09 | 865,982 | -0.45(-0.94%) |
Feb 06, 2020 | 47.91 | 47.91 | 47.35 | 47.54 | 1,249,798 | -0.02(-0.04%) |
Feb 05, 2020 | 47.07 | 47.75 | 46.89 | 47.56 | 1,168,428 | +1.32(+2.86%) |
Feb 04, 2020 | 46.27 | 46.63 | 46.20 | 46.24 | 871,469 | +0.60(+1.32%) |
Feb 03, 2020 | 45.33 | 46.19 | 45.19 | 45.63 | 1,533,849 | +0.78(+1.74%) |
Jan 31, 2020 | 45.74 | 45.81 | 44.83 | 44.86 | 2,903,095 | -1.25(-2.72%) |
Jan 30, 2020 | 45.66 | 46.13 | 45.39 | 46.11 | 1,371,770 | -0.04(-0.09%) |
Jan 29, 2020 | 47.35 | 47.35 | 45.92 | 46.15 | 1,933,623 | +0.53(+1.17%) |
Jan 28, 2020 | 45.33 | 46.03 | 45.14 | 45.62 | 1,894,792 | +0.80(+1.78%) |
Jan 27, 2020 | 44.98 | 45.45 | 44.73 | 44.82 | 1,358,424 | -1.23(-2.67%) |
Jan 24, 2020 | 46.87 | 46.88 | 45.74 | 46.05 | 1,400,374 | -0.82(-1.75%) |
Jan 23, 2020 | 46.90 | 47.08 | 45.99 | 46.87 | 1,267,548 | -0.24(-0.50%) |
Jan 22, 2020 | 47.31 | 47.57 | 47.08 | 47.11 | 1,197,866 | -0.00(-0.01%) |
Jan 21, 2020 | 47.96 | 48.13 | 46.99 | 47.11 | 1,899,031 | -1.24(-2.57%) |
Jan 17, 2020 | 47.52 | 48.42 | 47.52 | 48.35 | 2,181,718 | +0.83(+1.75%) |
Jan 16, 2020 | 47.19 | 47.75 | 47.12 | 47.52 | 1,682,874 | +0.75(+1.61%) |
Jan 15, 2020 | 47.08 | 47.17 | 46.62 | 46.77 | 1,894,353 | -0.46(-0.97%) |
Jan 14, 2020 | 47.51 | 47.69 | 47.12 | 47.23 | 2,011,324 | -0.25(-0.54%) |
Jan 13, 2020 | 47.30 | 47.61 | 47.17 | 47.48 | 1,677,272 | +0.30(+0.63%) |
Jan 10, 2020 | 47.64 | 47.84 | 47.17 | 47.19 | 1,324,471 | -0.41(-0.85%) |
Jan 09, 2020 | 47.36 | 47.63 | 47.12 | 47.59 | 1,115,825 | +0.50(+1.06%) |
Jan 08, 2020 | 46.84 | 47.48 | 46.77 | 47.09 | 1,389,328 | +0.20(+0.43%) |
Jan 07, 2020 | 46.50 | 47.14 | 46.08 | 46.89 | 1,025,009 | +0.30(+0.64%) |
Jan 06, 2020 | 46.05 | 46.62 | 45.91 | 46.59 | 1,005,369 | +0.08(+0.16%) |
Jan 03, 2020 | 46.30 | 46.64 | 45.94 | 46.52 | 1,057,924 | -0.69(-1.47%) |