Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.90 | 32.18 | 29.14 | 29.73 | 987,111 | -0.44(-1.47%) |
Mar 30, 2020 | 29.82 | 30.76 | 28.02 | 30.17 | 858,636 | +0.01(+0.03%) |
Mar 27, 2020 | 30.83 | 31.19 | 28.80 | 30.16 | 1,024,050 | -1.94(-6.05%) |
Mar 26, 2020 | 32.06 | 34.98 | 31.02 | 32.11 | 1,658,101 | +0.84(+2.69%) |
Mar 25, 2020 | 29.11 | 34.62 | 27.21 | 31.27 | 3,222,624 | +4.07(+14.95%) |
Mar 24, 2020 | 25.97 | 27.31 | 25.39 | 27.20 | 1,929,828 | +3.59(+15.18%) |
Mar 23, 2020 | 23.98 | 25.18 | 22.56 | 23.62 | 2,408,300 | -0.48(-2.00%) |
Mar 20, 2020 | 21.42 | 25.51 | 20.46 | 24.10 | 3,358,317 | +3.73(+18.30%) |
Mar 19, 2020 | 19.45 | 22.00 | 17.12 | 20.37 | 3,697,107 | -0.27(-1.33%) |
Mar 18, 2020 | 23.23 | 23.61 | 13.68 | 20.64 | 3,963,870 | -4.80(-18.87%) |
Mar 17, 2020 | 29.34 | 29.64 | 25.00 | 25.45 | 2,156,689 | -3.52(-12.15%) |
Mar 16, 2020 | 32.08 | 33.40 | 28.05 | 28.97 | 1,533,727 | -7.89(-21.40%) |
Mar 13, 2020 | 36.29 | 37.21 | 34.45 | 36.85 | 2,408,140 | +2.87(+8.44%) |
Mar 12, 2020 | 33.51 | 35.10 | 30.86 | 33.99 | 2,055,616 | -3.44(-9.20%) |
Mar 11, 2020 | 41.35 | 41.44 | 37.34 | 37.43 | 2,188,417 | -5.18(-12.15%) |
Mar 10, 2020 | 42.75 | 42.99 | 39.53 | 42.60 | 1,940,707 | +1.41(+3.43%) |
Mar 09, 2020 | 40.25 | 42.27 | 39.64 | 41.19 | 1,615,688 | -4.39(-9.63%) |
Mar 06, 2020 | 44.59 | 46.35 | 44.31 | 45.58 | 1,684,690 | -0.28(-0.61%) |
Mar 05, 2020 | 47.14 | 47.45 | 45.23 | 45.86 | 2,306,843 | -3.14(-6.40%) |
Mar 04, 2020 | 48.13 | 49.01 | 46.73 | 49.00 | 1,763,593 | +1.70(+3.60%) |
Mar 03, 2020 | 49.63 | 49.70 | 46.77 | 47.29 | 1,968,895 | -2.27(-4.59%) |
Mar 02, 2020 | 47.58 | 49.58 | 46.33 | 49.57 | 1,904,742 | +1.88(+3.95%) |
Feb 28, 2020 | 46.24 | 48.02 | 46.07 | 47.69 | 1,765,356 | +0.24(+0.51%) |
Feb 27, 2020 | 47.26 | 50.08 | 46.30 | 47.44 | 2,960,484 | -1.32(-2.71%) |
Feb 26, 2020 | 50.45 | 50.46 | 47.65 | 48.76 | 2,131,000 | -1.22(-2.43%) |
Feb 25, 2020 | 53.51 | 53.70 | 49.80 | 49.98 | 2,603,635 | -2.59(-4.93%) |
Feb 24, 2020 | 53.20 | 53.76 | 52.52 | 52.57 | 1,371,651 | -2.70(-4.89%) |
Feb 21, 2020 | 54.97 | 55.46 | 54.07 | 55.28 | 724,818 | -0.05(-0.08%) |
Feb 20, 2020 | 55.82 | 56.34 | 54.88 | 55.32 | 811,409 | -0.80(-1.42%) |
Feb 19, 2020 | 54.97 | 56.45 | 54.86 | 56.12 | 926,199 | +1.38(+2.51%) |
Feb 18, 2020 | 55.09 | 55.76 | 54.38 | 54.74 | 811,578 | -0.41(-0.75%) |
Feb 14, 2020 | 55.15 | 55.96 | 54.63 | 55.16 | 1,027,503 | -0.16(-0.29%) |
Feb 13, 2020 | 55.57 | 56.37 | 53.90 | 55.32 | 1,135,035 | -0.71(-1.27%) |
Feb 12, 2020 | 55.99 | 56.52 | 55.49 | 56.03 | 1,112,303 | +0.50(+0.89%) |
Feb 11, 2020 | 55.43 | 56.11 | 55.14 | 55.53 | 515,308 | +0.64(+1.16%) |
Feb 10, 2020 | 54.77 | 55.14 | 54.34 | 54.89 | 940,926 | -0.17(-0.31%) |
Feb 07, 2020 | 55.26 | 55.39 | 54.84 | 55.06 | 350,656 | -0.62(-1.11%) |
Feb 06, 2020 | 57.21 | 57.24 | 55.63 | 55.68 | 412,891 | -1.36(-2.38%) |
Feb 05, 2020 | 56.63 | 57.19 | 56.12 | 57.04 | 552,227 | +1.09(+1.94%) |
Feb 04, 2020 | 55.34 | 56.23 | 55.14 | 55.95 | 514,447 | +1.53(+2.80%) |
Feb 03, 2020 | 53.64 | 54.76 | 53.64 | 54.43 | 673,363 | +0.92(+1.71%) |
Jan 31, 2020 | 55.22 | 55.27 | 53.42 | 53.51 | 751,315 | -1.92(-3.46%) |
Jan 30, 2020 | 54.40 | 55.51 | 54.22 | 55.43 | 437,644 | +0.36(+0.65%) |
Jan 29, 2020 | 54.68 | 55.61 | 54.54 | 55.07 | 560,850 | +0.53(+0.98%) |
Jan 28, 2020 | 53.84 | 54.70 | 53.56 | 54.54 | 500,850 | +1.29(+2.43%) |
Jan 27, 2020 | 53.59 | 53.78 | 52.67 | 53.25 | 572,989 | -1.60(-2.92%) |
Jan 24, 2020 | 55.64 | 55.71 | 54.39 | 54.85 | 852,708 | -0.75(-1.35%) |
Jan 23, 2020 | 55.85 | 56.08 | 54.88 | 55.60 | 889,556 | -0.74(-1.31%) |
Jan 22, 2020 | 56.72 | 57.19 | 56.10 | 56.34 | 486,465 | -0.18(-0.31%) |
Jan 21, 2020 | 56.84 | 57.20 | 56.11 | 56.51 | 1,473,606 | -0.87(-1.52%) |
Jan 17, 2020 | 57.16 | 57.58 | 56.84 | 57.38 | 709,112 | +0.43(+0.76%) |
Jan 16, 2020 | 56.74 | 57.00 | 56.12 | 56.95 | 1,212,081 | +0.51(+0.90%) |
Jan 15, 2020 | 56.14 | 56.72 | 56.14 | 56.45 | 604,748 | +0.35(+0.62%) |
Jan 14, 2020 | 56.16 | 56.18 | 55.70 | 56.10 | 422,787 | -0.09(-0.17%) |
Jan 13, 2020 | 56.05 | 56.27 | 55.70 | 56.19 | 386,566 | +0.36(+0.64%) |
Jan 10, 2020 | 56.77 | 56.77 | 55.63 | 55.84 | 453,866 | -0.78(-1.37%) |
Jan 09, 2020 | 57.12 | 57.25 | 56.37 | 56.62 | 738,028 | -0.01(-0.02%) |
Jan 08, 2020 | 56.57 | 57.10 | 55.95 | 56.63 | 2,042,797 | +0.01(+0.02%) |
Jan 07, 2020 | 57.52 | 57.60 | 56.55 | 56.62 | 435,496 | -0.91(-1.58%) |
Jan 06, 2020 | 57.44 | 57.83 | 56.92 | 57.52 | 593,471 | -0.39(-0.68%) |
Jan 03, 2020 | 57.72 | 58.07 | 57.46 | 57.92 | 627,378 | -0.65(-1.10%) |