Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.11 | 31.58 | 29.36 | 29.70 | 1,688,382 | -1.73(-5.50%) |
Mar 30, 2020 | 31.26 | 32.13 | 29.46 | 31.43 | 2,065,745 | -0.01(-0.03%) |
Mar 27, 2020 | 31.75 | 32.28 | 30.06 | 31.44 | 2,600,129 | -1.99(-5.94%) |
Mar 26, 2020 | 31.11 | 35.25 | 31.11 | 33.43 | 4,896,452 | +2.67(+8.68%) |
Mar 25, 2020 | 26.14 | 32.62 | 25.79 | 30.76 | 7,892,337 | +6.39(+26.24%) |
Mar 24, 2020 | 22.66 | 25.56 | 22.53 | 24.37 | 6,735,138 | +3.26(+15.46%) |
Mar 23, 2020 | 22.97 | 24.35 | 20.84 | 21.10 | 4,547,570 | -2.70(-11.33%) |
Mar 20, 2020 | 27.22 | 27.42 | 22.97 | 23.80 | 5,231,161 | -2.70(-10.20%) |
Mar 19, 2020 | 26.38 | 28.61 | 22.83 | 26.50 | 4,835,929 | -0.10(-0.37%) |
Mar 18, 2020 | 25.79 | 27.56 | 17.25 | 26.60 | 9,372,323 | -1.06(-3.85%) |
Mar 17, 2020 | 28.01 | 29.18 | 25.71 | 27.66 | 6,108,301 | +0.04(+0.16%) |
Mar 16, 2020 | 26.60 | 30.49 | 24.97 | 27.62 | 5,345,147 | -4.26(-13.35%) |
Mar 13, 2020 | 28.58 | 32.22 | 27.03 | 31.88 | 4,871,958 | +5.19(+19.44%) |
Mar 12, 2020 | 27.31 | 28.71 | 26.16 | 26.69 | 5,702,844 | -3.39(-11.26%) |
Mar 11, 2020 | 30.17 | 31.54 | 29.30 | 30.08 | 4,277,955 | -1.35(-4.29%) |
Mar 10, 2020 | 32.08 | 32.60 | 28.87 | 31.42 | 4,173,071 | +1.22(+4.05%) |
Mar 09, 2020 | 32.16 | 33.06 | 30.01 | 30.20 | 5,379,961 | -5.71(-15.90%) |
Mar 06, 2020 | 36.42 | 36.80 | 34.39 | 35.91 | 4,445,991 | -1.99(-5.24%) |
Mar 05, 2020 | 37.22 | 38.31 | 36.83 | 37.90 | 4,641,117 | -0.18(-0.47%) |
Mar 04, 2020 | 38.77 | 39.00 | 37.65 | 38.07 | 2,792,466 | +0.12(+0.30%) |
Mar 03, 2020 | 38.60 | 39.13 | 37.12 | 37.96 | 2,389,419 | -0.51(-1.34%) |
Mar 02, 2020 | 37.11 | 38.60 | 36.67 | 38.47 | 3,627,574 | +1.53(+4.15%) |
Feb 28, 2020 | 36.27 | 37.13 | 35.27 | 36.94 | 5,333,565 | -0.58(-1.54%) |
Feb 27, 2020 | 37.44 | 38.96 | 36.32 | 37.52 | 3,195,120 | -0.79(-2.06%) |
Feb 26, 2020 | 38.19 | 38.71 | 37.82 | 38.30 | 2,100,311 | +0.03(+0.07%) |
Feb 25, 2020 | 40.11 | 40.23 | 38.18 | 38.28 | 2,231,365 | -1.55(-3.90%) |
Feb 24, 2020 | 39.07 | 40.11 | 38.66 | 39.83 | 2,789,385 | -0.68(-1.69%) |
Feb 21, 2020 | 41.14 | 41.28 | 40.49 | 40.51 | 2,291,114 | -0.67(-1.64%) |
Feb 20, 2020 | 41.29 | 41.60 | 40.55 | 41.19 | 1,417,524 | -0.11(-0.26%) |
Feb 19, 2020 | 41.01 | 41.53 | 40.65 | 41.29 | 1,845,618 | +0.80(+1.97%) |
Feb 18, 2020 | 40.37 | 40.78 | 40.28 | 40.49 | 1,692,506 | -0.04(-0.09%) |
Feb 14, 2020 | 40.79 | 40.88 | 40.38 | 40.53 | 1,719,209 | -0.07(-0.17%) |
Feb 13, 2020 | 41.12 | 41.13 | 39.77 | 40.60 | 3,002,186 | -0.49(-1.19%) |
Feb 12, 2020 | 41.64 | 41.72 | 40.83 | 41.09 | 1,395,458 | -0.44(-1.07%) |
Feb 11, 2020 | 41.62 | 42.00 | 41.26 | 41.53 | 1,589,669 | +0.20(+0.47%) |
Feb 10, 2020 | 41.22 | 41.41 | 40.53 | 41.34 | 2,298,068 | +0.13(+0.32%) |
Feb 07, 2020 | 40.98 | 41.32 | 40.67 | 41.20 | 2,358,901 | +0.27(+0.66%) |
Feb 06, 2020 | 42.07 | 42.09 | 40.68 | 40.93 | 2,633,754 | -0.79(-1.90%) |
Feb 05, 2020 | 41.63 | 41.84 | 40.90 | 41.73 | 1,902,835 | +0.78(+1.91%) |
Feb 04, 2020 | 40.56 | 41.80 | 40.56 | 40.94 | 2,282,117 | +0.97(+2.44%) |
Feb 03, 2020 | 41.57 | 41.69 | 39.58 | 39.97 | 3,740,236 | -1.20(-2.92%) |
Jan 31, 2020 | 40.02 | 41.77 | 39.39 | 41.17 | 4,787,801 | +0.60(+1.48%) |
Jan 30, 2020 | 44.72 | 45.82 | 40.43 | 40.57 | 9,714,672 | -3.94(-8.85%) |
Jan 29, 2020 | 44.39 | 45.05 | 44.15 | 44.51 | 3,019,677 | +0.36(+0.81%) |
Jan 28, 2020 | 43.68 | 44.61 | 43.39 | 44.15 | 1,613,812 | +0.78(+1.81%) |
Jan 27, 2020 | 43.03 | 43.69 | 42.14 | 43.37 | 2,021,393 | -1.01(-2.27%) |
Jan 24, 2020 | 45.36 | 45.60 | 44.14 | 44.38 | 1,700,068 | -0.98(-2.17%) |
Jan 23, 2020 | 45.15 | 45.49 | 44.88 | 45.36 | 2,242,254 | +0.11(+0.25%) |
Jan 22, 2020 | 44.45 | 45.25 | 44.42 | 45.25 | 1,774,081 | +1.09(+2.46%) |
Jan 21, 2020 | 43.58 | 44.62 | 43.37 | 44.16 | 1,776,506 | +0.35(+0.79%) |
Jan 17, 2020 | 42.99 | 44.11 | 42.77 | 43.81 | 3,037,158 | +1.11(+2.61%) |
Jan 16, 2020 | 42.73 | 43.24 | 42.54 | 42.70 | 3,417,809 | +0.23(+0.55%) |
Jan 15, 2020 | 42.67 | 43.20 | 42.41 | 42.47 | 1,429,145 | -0.14(-0.33%) |
Jan 14, 2020 | 43.45 | 43.73 | 42.60 | 42.61 | 2,248,832 | -0.99(-2.27%) |
Jan 13, 2020 | 42.86 | 43.67 | 42.64 | 43.60 | 1,984,909 | +0.21(+0.48%) |
Jan 10, 2020 | 43.50 | 43.81 | 43.24 | 43.39 | 1,755,469 | +0.05(+0.12%) |
Jan 09, 2020 | 42.59 | 43.51 | 42.39 | 43.34 | 3,433,491 | +1.01(+2.38%) |
Jan 08, 2020 | 41.47 | 42.40 | 41.11 | 42.33 | 1,722,948 | +0.89(+2.14%) |
Jan 07, 2020 | 41.31 | 41.56 | 40.91 | 41.44 | 778,579 | +0.04(+0.11%) |
Jan 06, 2020 | 40.66 | 41.43 | 40.31 | 41.40 | 1,579,750 | +0.23(+0.57%) |
Jan 03, 2020 | 41.02 | 41.23 | 40.78 | 41.16 | 1,179,853 | -0.30(-0.73%) |