Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.16 | 30.16 | 28.02 | 28.46 | 5,591,678 | -2.08(-6.81%) |
Mar 30, 2020 | 29.15 | 30.63 | 28.04 | 30.54 | 2,062,692 | +1.47(+5.06%) |
Mar 27, 2020 | 28.22 | 30.18 | 28.10 | 29.07 | 3,075,000 | -0.60(-2.02%) |
Mar 26, 2020 | 26.20 | 30.07 | 25.53 | 29.67 | 3,721,408 | +3.95(+15.36%) |
Mar 25, 2020 | 26.00 | 26.41 | 24.66 | 25.72 | 6,418,420 | +0.12(+0.47%) |
Mar 24, 2020 | 24.66 | 25.99 | 24.30 | 25.60 | 4,464,839 | +2.34(+10.06%) |
Mar 23, 2020 | 25.67 | 25.67 | 22.54 | 23.26 | 3,341,086 | -2.71(-10.44%) |
Mar 20, 2020 | 27.00 | 27.61 | 25.55 | 25.97 | 4,155,200 | -1.09(-4.03%) |
Mar 19, 2020 | 27.00 | 28.60 | 26.52 | 27.06 | 3,775,108 | -0.43(-1.56%) |
Mar 18, 2020 | 27.81 | 29.02 | 26.07 | 27.49 | 5,941,737 | -2.73(-9.03%) |
Mar 17, 2020 | 27.73 | 30.52 | 25.95 | 30.22 | 3,721,558 | +2.98(+10.94%) |
Mar 16, 2020 | 30.04 | 30.31 | 27.07 | 27.24 | 2,928,154 | -5.53(-16.88%) |
Mar 13, 2020 | 32.38 | 32.85 | 30.38 | 32.77 | 3,214,500 | +2.09(+6.81%) |
Mar 12, 2020 | 33.16 | 33.88 | 30.37 | 30.68 | 3,018,005 | -5.20(-14.49%) |
Mar 11, 2020 | 36.54 | 37.10 | 35.42 | 35.88 | 1,928,269 | -1.95(-5.15%) |
Mar 10, 2020 | 37.87 | 38.09 | 36.25 | 37.83 | 1,846,296 | +1.18(+3.22%) |
Mar 09, 2020 | 37.60 | 38.42 | 36.12 | 36.65 | 1,661,992 | -4.05(-9.95%) |
Mar 06, 2020 | 39.77 | 40.93 | 39.39 | 40.70 | 1,534,100 | -0.47(-1.14%) |
Mar 05, 2020 | 42.05 | 42.26 | 40.70 | 41.17 | 1,047,350 | -1.91(-4.43%) |
Mar 04, 2020 | 42.11 | 43.11 | 41.71 | 43.08 | 997,870 | +1.46(+3.51%) |
Mar 03, 2020 | 42.60 | 43.02 | 41.18 | 41.62 | 1,045,742 | -0.87(-2.05%) |
Mar 02, 2020 | 40.50 | 42.54 | 40.26 | 42.49 | 1,657,685 | +2.06(+5.10%) |
Feb 28, 2020 | 41.21 | 41.69 | 39.79 | 40.43 | 2,915,100 | -1.99(-4.69%) |
Feb 27, 2020 | 43.20 | 43.84 | 42.33 | 42.42 | 2,299,208 | -1.41(-3.22%) |
Feb 26, 2020 | 44.62 | 45.03 | 43.77 | 43.83 | 1,364,598 | -0.56(-1.26%) |
Feb 25, 2020 | 45.71 | 45.84 | 44.36 | 44.39 | 1,178,131 | -1.26(-2.76%) |
Feb 24, 2020 | 46.17 | 46.78 | 45.63 | 45.65 | 1,352,720 | -1.47(-3.12%) |
Feb 21, 2020 | 47.80 | 47.99 | 47.01 | 47.12 | 1,346,700 | -0.78(-1.63%) |
Feb 20, 2020 | 48.20 | 48.20 | 47.61 | 47.90 | 1,720,867 | -0.28(-0.58%) |
Feb 19, 2020 | 48.00 | 48.32 | 47.86 | 48.18 | 1,077,597 | +0.29(+0.61%) |
Feb 18, 2020 | 47.62 | 47.97 | 47.58 | 47.89 | 1,223,330 | +0.21(+0.44%) |
Feb 14, 2020 | 47.84 | 47.98 | 47.24 | 47.68 | 1,044,500 | -0.15(-0.31%) |
Feb 13, 2020 | 47.00 | 47.84 | 46.78 | 47.83 | 1,286,091 | +0.79(+1.68%) |
Feb 12, 2020 | 47.27 | 47.47 | 46.03 | 47.04 | 1,595,004 | -0.71(-1.49%) |
Feb 11, 2020 | 46.87 | 47.95 | 46.87 | 47.75 | 1,781,017 | +0.97(+2.07%) |
Feb 10, 2020 | 46.18 | 46.84 | 46.05 | 46.78 | 1,277,031 | +0.63(+1.37%) |
Feb 07, 2020 | 46.08 | 46.31 | 45.78 | 46.15 | 783,000 | +0.01(+0.02%) |
Feb 06, 2020 | 45.85 | 46.66 | 45.85 | 46.14 | 1,309,919 | +0.42(+0.92%) |
Feb 05, 2020 | 45.15 | 45.74 | 44.84 | 45.72 | 2,279,312 | +0.85(+1.89%) |
Feb 04, 2020 | 45.11 | 45.39 | 44.83 | 44.87 | 1,351,561 | +0.19(+0.43%) |
Feb 03, 2020 | 44.32 | 45.05 | 44.32 | 44.68 | 2,053,616 | +0.52(+1.18%) |
Jan 31, 2020 | 44.46 | 44.86 | 44.08 | 44.16 | 2,061,900 | -0.32(-0.72%) |
Jan 30, 2020 | 43.90 | 44.52 | 43.55 | 44.48 | 3,521,550 | +0.35(+0.79%) |
Jan 29, 2020 | 44.77 | 44.83 | 44.12 | 44.13 | 1,448,753 | -0.53(-1.19%) |
Jan 28, 2020 | 44.77 | 45.05 | 44.65 | 44.66 | 2,173,063 | +0.11(+0.25%) |
Jan 27, 2020 | 44.20 | 44.88 | 44.02 | 44.55 | 969,520 | -0.44(-0.98%) |
Jan 24, 2020 | 45.24 | 45.45 | 44.87 | 44.99 | 1,131,600 | -0.25(-0.55%) |
Jan 23, 2020 | 45.24 | 45.32 | 44.56 | 45.24 | 922,677 | -0.24(-0.53%) |
Jan 22, 2020 | 45.29 | 45.59 | 45.08 | 45.48 | 1,277,586 | +0.33(+0.73%) |
Jan 21, 2020 | 45.19 | 45.37 | 44.89 | 45.15 | 1,081,610 | -0.02(-0.04%) |
Jan 17, 2020 | 44.81 | 45.26 | 44.63 | 45.17 | 1,385,900 | +0.61(+1.37%) |
Jan 16, 2020 | 44.17 | 44.59 | 44.17 | 44.56 | 1,209,531 | +0.51(+1.16%) |
Jan 15, 2020 | 43.73 | 44.20 | 43.57 | 44.05 | 695,555 | +0.38(+0.87%) |
Jan 14, 2020 | 43.74 | 44.09 | 43.53 | 43.67 | 1,089,260 | -0.02(-0.05%) |
Jan 13, 2020 | 43.50 | 43.77 | 43.31 | 43.69 | 928,345 | +0.16(+0.37%) |
Jan 10, 2020 | 43.67 | 43.75 | 43.47 | 43.53 | 1,409,100 | -0.07(-0.16%) |
Jan 09, 2020 | 42.81 | 43.63 | 42.77 | 43.60 | 1,326,310 | +0.87(+2.04%) |
Jan 08, 2020 | 43.12 | 43.28 | 42.68 | 42.73 | 1,285,231 | -0.43(-1.00%) |
Jan 07, 2020 | 43.59 | 43.60 | 43.13 | 43.16 | 1,334,752 | -0.36(-0.83%) |
Jan 06, 2020 | 43.42 | 43.61 | 43.22 | 43.52 | 1,272,784 | +0.17(+0.39%) |
Jan 03, 2020 | 43.16 | 43.49 | 43.04 | 43.35 | 784,800 | -0.05(-0.12%) |