Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.47 | 34.58 | 32.21 | 32.98 | 1,537,670 | +0.48(+1.47%) |
Mar 30, 2020 | 33.08 | 33.76 | 31.88 | 32.51 | 1,444,652 | -0.35(-1.07%) |
Mar 27, 2020 | 33.46 | 34.00 | 31.50 | 32.86 | 1,994,498 | -1.12(-3.29%) |
Mar 26, 2020 | 33.60 | 34.93 | 32.34 | 33.97 | 1,723,589 | +0.55(+1.66%) |
Mar 25, 2020 | 35.13 | 36.57 | 33.23 | 33.42 | 2,244,657 | -4.53(-11.94%) |
Mar 24, 2020 | 38.49 | 40.62 | 36.30 | 37.95 | 1,598,926 | +1.28(+3.50%) |
Mar 23, 2020 | 35.24 | 37.84 | 34.12 | 36.67 | 1,458,524 | +1.19(+3.34%) |
Mar 20, 2020 | 35.29 | 38.05 | 34.70 | 35.48 | 2,179,052 | +0.46(+1.30%) |
Mar 19, 2020 | 32.63 | 35.54 | 30.88 | 35.02 | 1,726,802 | +2.03(+6.16%) |
Mar 18, 2020 | 29.73 | 34.76 | 29.73 | 32.99 | 2,629,392 | +1.16(+3.63%) |
Mar 17, 2020 | 30.15 | 34.02 | 28.29 | 31.84 | 2,457,061 | +2.25(+7.59%) |
Mar 16, 2020 | 30.33 | 31.53 | 29.16 | 29.59 | 2,386,102 | -5.27(-15.11%) |
Mar 13, 2020 | 33.55 | 34.94 | 30.18 | 34.86 | 3,270,328 | +3.38(+10.75%) |
Mar 12, 2020 | 34.99 | 34.99 | 31.22 | 31.48 | 2,739,777 | -6.05(-16.11%) |
Mar 11, 2020 | 39.12 | 39.40 | 35.79 | 37.52 | 2,028,220 | -2.39(-6.00%) |
Mar 10, 2020 | 40.98 | 41.34 | 37.80 | 39.92 | 1,924,839 | +0.03(+0.07%) |
Mar 09, 2020 | 37.94 | 41.31 | 37.94 | 39.89 | 1,342,490 | -1.49(-3.61%) |
Mar 06, 2020 | 41.89 | 43.13 | 41.13 | 41.38 | 1,744,988 | -2.14(-4.92%) |
Mar 05, 2020 | 42.76 | 44.03 | 42.42 | 43.52 | 1,349,330 | -0.07(-0.16%) |
Mar 04, 2020 | 44.28 | 44.58 | 43.06 | 43.59 | 1,760,107 | -0.21(-0.49%) |
Mar 03, 2020 | 45.14 | 46.34 | 43.10 | 43.80 | 1,681,288 | -1.12(-2.50%) |
Mar 02, 2020 | 45.55 | 45.64 | 43.70 | 44.93 | 2,090,557 | -0.40(-0.88%) |
Feb 28, 2020 | 40.90 | 45.43 | 40.90 | 45.32 | 2,195,630 | +0.88(+1.98%) |
Feb 27, 2020 | 45.46 | 45.72 | 44.32 | 44.44 | 2,621,201 | -2.47(-5.27%) |
Feb 26, 2020 | 47.30 | 48.54 | 46.77 | 46.91 | 2,203,274 | -0.39(-0.82%) |
Feb 25, 2020 | 47.14 | 48.23 | 46.28 | 47.30 | 2,264,994 | +0.08(+0.16%) |
Feb 24, 2020 | 46.26 | 47.76 | 45.77 | 47.22 | 3,132,969 | -1.45(-2.99%) |
Feb 21, 2020 | 45.79 | 50.84 | 45.79 | 48.68 | 4,628,604 | +2.41(+5.22%) |
Feb 20, 2020 | 45.07 | 46.35 | 44.66 | 46.26 | 2,137,938 | +1.18(+2.62%) |
Feb 19, 2020 | 44.93 | 45.44 | 44.09 | 45.08 | 1,588,001 | +0.54(+1.22%) |
Feb 18, 2020 | 43.93 | 45.36 | 43.87 | 44.54 | 2,384,935 | +1.00(+2.29%) |
Feb 14, 2020 | 42.64 | 43.68 | 42.55 | 43.54 | 1,396,506 | +1.13(+2.67%) |
Feb 13, 2020 | 40.92 | 42.76 | 40.89 | 42.41 | 2,319,179 | +1.47(+3.60%) |
Feb 12, 2020 | 42.00 | 42.37 | 40.77 | 40.93 | 1,946,016 | -0.48(-1.17%) |
Feb 11, 2020 | 40.25 | 41.83 | 40.14 | 41.42 | 1,842,931 | +0.67(+1.64%) |
Feb 10, 2020 | 40.29 | 41.52 | 39.62 | 40.75 | 4,030,177 | -0.47(-1.13%) |
Feb 07, 2020 | 43.46 | 43.59 | 41.16 | 41.21 | 4,748,514 | -1.91(-4.43%) |
Feb 06, 2020 | 38.99 | 46.49 | 38.99 | 43.12 | 16,069,951 | -4.36(-9.18%) |
Feb 05, 2020 | 46.27 | 47.84 | 46.24 | 47.48 | 3,094,207 | +1.59(+3.46%) |
Feb 04, 2020 | 45.17 | 46.03 | 44.96 | 45.89 | 2,863,025 | +1.24(+2.78%) |
Feb 03, 2020 | 47.45 | 47.90 | 44.50 | 44.65 | 4,603,405 | -2.71(-5.73%) |
Jan 31, 2020 | 43.90 | 49.74 | 43.70 | 47.37 | 20,098,836 | -13.00(-21.54%) |
Jan 30, 2020 | 58.67 | 60.52 | 58.22 | 60.37 | 926,828 | +1.32(+2.23%) |
Jan 29, 2020 | 58.80 | 59.45 | 58.66 | 59.05 | 655,458 | +0.49(+0.84%) |
Jan 28, 2020 | 58.08 | 58.76 | 58.02 | 58.56 | 952,720 | +1.30(+2.27%) |
Jan 27, 2020 | 56.34 | 57.61 | 55.82 | 57.26 | 923,484 | -0.55(-0.96%) |
Jan 24, 2020 | 60.60 | 60.60 | 56.78 | 57.81 | 1,345,632 | -2.71(-4.48%) |
Jan 23, 2020 | 60.83 | 61.05 | 59.86 | 60.53 | 3,430,041 | -0.44(-0.72%) |
Jan 22, 2020 | 59.97 | 61.30 | 59.97 | 60.96 | 1,180,721 | +0.95(+1.58%) |
Jan 21, 2020 | 60.73 | 60.79 | 59.82 | 60.01 | 622,787 | -0.89(-1.46%) |
Jan 17, 2020 | 62.26 | 62.42 | 60.61 | 60.91 | 720,594 | -0.92(-1.49%) |
Jan 16, 2020 | 60.91 | 62.46 | 60.91 | 61.83 | 1,434,623 | +1.66(+2.75%) |
Jan 15, 2020 | 60.81 | 62.21 | 59.92 | 60.17 | 1,005,182 | -0.57(-0.94%) |
Jan 14, 2020 | 59.60 | 61.70 | 59.57 | 60.74 | 1,210,157 | +1.24(+2.08%) |
Jan 13, 2020 | 58.82 | 59.64 | 57.93 | 59.50 | 1,149,375 | +0.69(+1.17%) |
Jan 10, 2020 | 61.81 | 61.85 | 58.69 | 58.81 | 2,282,209 | -2.89(-4.68%) |
Jan 09, 2020 | 61.31 | 62.41 | 59.89 | 61.70 | 2,512,204 | +0.81(+1.34%) |
Jan 08, 2020 | 64.26 | 64.48 | 60.77 | 60.89 | 2,186,483 | -3.46(-5.38%) |
Jan 07, 2020 | 63.24 | 65.44 | 63.14 | 64.35 | 762,135 | +1.22(+1.93%) |
Jan 06, 2020 | 62.42 | 63.25 | 61.96 | 63.12 | 1,290,743 | +0.37(+0.59%) |
Jan 03, 2020 | 61.47 | 63.17 | 61.26 | 62.76 | 851,855 | +0.52(+0.84%) |