Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.99 | 38.21 | 36.78 | 37.51 | 848,174 | -1.02(-2.65%) |
Mar 30, 2020 | 36.94 | 38.59 | 36.15 | 38.53 | 701,520 | +2.19(+6.02%) |
Mar 27, 2020 | 34.69 | 37.86 | 34.59 | 36.34 | 844,979 | +0.84(+2.36%) |
Mar 26, 2020 | 33.22 | 35.87 | 33.21 | 35.50 | 740,329 | +2.32(+6.98%) |
Mar 25, 2020 | 33.86 | 34.89 | 31.72 | 33.19 | 1,139,998 | -0.78(-2.28%) |
Mar 24, 2020 | 30.97 | 34.34 | 30.14 | 33.96 | 1,172,293 | +4.05(+13.55%) |
Mar 23, 2020 | 33.87 | 33.87 | 29.20 | 29.91 | 1,675,257 | -4.48(-13.02%) |
Mar 20, 2020 | 42.18 | 42.24 | 33.45 | 34.39 | 1,886,109 | -7.88(-18.64%) |
Mar 19, 2020 | 46.18 | 47.32 | 40.10 | 42.27 | 2,092,540 | -4.19(-9.02%) |
Mar 18, 2020 | 40.85 | 48.05 | 39.90 | 46.46 | 2,205,672 | +3.49(+8.13%) |
Mar 17, 2020 | 38.76 | 46.14 | 38.76 | 42.96 | 2,916,677 | +4.72(+12.35%) |
Mar 16, 2020 | 35.36 | 39.08 | 34.49 | 38.24 | 1,765,749 | +0.17(+0.46%) |
Mar 13, 2020 | 35.74 | 38.20 | 35.44 | 38.07 | 2,002,836 | +3.30(+9.50%) |
Mar 12, 2020 | 34.75 | 35.87 | 33.33 | 34.76 | 1,897,505 | -1.83(-5.00%) |
Mar 11, 2020 | 37.03 | 37.14 | 35.79 | 36.59 | 1,755,744 | -1.08(-2.87%) |
Mar 10, 2020 | 38.29 | 38.54 | 36.16 | 37.67 | 767,831 | -0.02(-0.05%) |
Mar 09, 2020 | 37.80 | 39.25 | 37.53 | 37.69 | 1,256,540 | -3.03(-7.45%) |
Mar 06, 2020 | 39.47 | 40.82 | 38.77 | 40.72 | 813,874 | +0.38(+0.95%) |
Mar 05, 2020 | 40.14 | 40.44 | 39.78 | 40.34 | 678,423 | -0.51(-1.26%) |
Mar 04, 2020 | 39.75 | 40.92 | 39.58 | 40.85 | 634,727 | +1.71(+4.36%) |
Mar 03, 2020 | 39.22 | 40.17 | 38.96 | 39.15 | 875,861 | -0.14(-0.35%) |
Mar 02, 2020 | 37.39 | 39.31 | 37.39 | 39.29 | 986,572 | +1.96(+5.25%) |
Feb 28, 2020 | 38.40 | 38.41 | 36.62 | 37.33 | 1,734,376 | -1.76(-4.50%) |
Feb 27, 2020 | 40.77 | 41.11 | 39.03 | 39.08 | 698,225 | -1.89(-4.61%) |
Feb 26, 2020 | 42.01 | 42.36 | 40.97 | 40.98 | 769,060 | -0.91(-2.16%) |
Feb 25, 2020 | 42.67 | 43.02 | 41.82 | 41.88 | 584,547 | -0.80(-1.88%) |
Feb 24, 2020 | 42.75 | 43.12 | 42.61 | 42.68 | 456,650 | -0.37(-0.86%) |
Feb 21, 2020 | 43.11 | 43.51 | 42.98 | 43.06 | 761,351 | -0.05(-0.12%) |
Feb 20, 2020 | 42.85 | 43.14 | 42.67 | 43.11 | 402,103 | +0.14(+0.32%) |
Feb 19, 2020 | 43.48 | 43.58 | 42.94 | 42.97 | 638,746 | -0.56(-1.29%) |
Feb 18, 2020 | 43.75 | 43.75 | 43.37 | 43.53 | 450,103 | -0.09(-0.20%) |
Feb 14, 2020 | 42.99 | 43.66 | 42.41 | 43.62 | 514,885 | +0.57(+1.33%) |
Feb 13, 2020 | 42.17 | 43.19 | 41.78 | 43.05 | 769,720 | +1.03(+2.45%) |
Feb 12, 2020 | 41.83 | 42.06 | 41.40 | 42.02 | 596,665 | +0.35(+0.85%) |
Feb 11, 2020 | 41.85 | 42.03 | 41.64 | 41.66 | 436,757 | -0.17(-0.41%) |
Feb 10, 2020 | 41.75 | 41.88 | 41.56 | 41.84 | 314,319 | +0.17(+0.42%) |
Feb 07, 2020 | 41.84 | 41.88 | 41.63 | 41.66 | 242,652 | -0.05(-0.12%) |
Feb 06, 2020 | 41.93 | 42.00 | 41.70 | 41.71 | 393,744 | -0.15(-0.35%) |
Feb 05, 2020 | 41.87 | 42.16 | 41.79 | 41.86 | 747,730 | -0.01(-0.02%) |
Feb 04, 2020 | 42.23 | 42.30 | 41.85 | 41.87 | 505,736 | -0.43(-1.02%) |
Feb 03, 2020 | 42.48 | 42.57 | 42.16 | 42.30 | 690,417 | -0.03(-0.06%) |
Jan 31, 2020 | 42.64 | 42.95 | 42.28 | 42.33 | 667,179 | -0.37(-0.87%) |
Jan 30, 2020 | 42.16 | 42.80 | 42.16 | 42.70 | 424,858 | +0.43(+1.02%) |
Jan 29, 2020 | 42.10 | 42.41 | 41.83 | 42.27 | 415,342 | +0.13(+0.31%) |
Jan 28, 2020 | 41.80 | 42.18 | 41.71 | 42.14 | 354,138 | +0.37(+0.89%) |
Jan 27, 2020 | 41.84 | 42.19 | 41.64 | 41.77 | 316,070 | -0.16(-0.39%) |
Jan 24, 2020 | 41.76 | 42.27 | 41.76 | 41.93 | 378,653 | +0.15(+0.35%) |
Jan 23, 2020 | 41.40 | 41.86 | 41.20 | 41.78 | 402,039 | +0.37(+0.90%) |
Jan 22, 2020 | 41.34 | 41.56 | 41.33 | 41.41 | 298,206 | +0.15(+0.36%) |
Jan 21, 2020 | 41.08 | 41.45 | 40.97 | 41.26 | 402,140 | +0.17(+0.42%) |
Jan 17, 2020 | 40.86 | 41.22 | 40.60 | 41.09 | 383,391 | +0.19(+0.47%) |
Jan 16, 2020 | 40.72 | 40.90 | 40.43 | 40.90 | 354,776 | +0.24(+0.60%) |
Jan 15, 2020 | 40.13 | 40.68 | 40.13 | 40.66 | 394,386 | +0.56(+1.40%) |
Jan 14, 2020 | 39.83 | 40.14 | 39.59 | 40.10 | 398,143 | +0.18(+0.46%) |
Jan 13, 2020 | 39.37 | 39.96 | 39.37 | 39.91 | 494,450 | +0.55(+1.38%) |
Jan 10, 2020 | 39.29 | 39.51 | 39.10 | 39.37 | 300,427 | +0.04(+0.11%) |
Jan 09, 2020 | 39.08 | 39.49 | 38.98 | 39.33 | 436,381 | -0.19(-0.48%) |
Jan 08, 2020 | 39.43 | 39.80 | 39.31 | 39.52 | 403,814 | +0.09(+0.22%) |
Jan 07, 2020 | 39.58 | 39.64 | 39.36 | 39.43 | 318,553 | -0.23(-0.59%) |
Jan 06, 2020 | 39.76 | 39.90 | 39.51 | 39.66 | 461,786 | -0.10(-0.26%) |
Jan 03, 2020 | 39.76 | 39.99 | 39.67 | 39.77 | 353,464 | -0.06(-0.15%) |