Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.45 | 22.62 | 21.22 | 21.37 | 5,384,217 | -1.38(-6.06%) |
Mar 30, 2020 | 23.11 | 23.27 | 21.88 | 22.75 | 3,986,819 | -0.73(-3.10%) |
Mar 27, 2020 | 23.47 | 24.63 | 22.81 | 23.48 | 5,830,300 | -1.14(-4.63%) |
Mar 26, 2020 | 23.67 | 24.75 | 23.10 | 24.62 | 5,603,901 | +1.43(+6.15%) |
Mar 25, 2020 | 21.68 | 24.13 | 20.76 | 23.19 | 7,107,591 | +2.05(+9.69%) |
Mar 24, 2020 | 18.22 | 21.54 | 18.16 | 21.14 | 6,288,900 | +4.16(+24.46%) |
Mar 23, 2020 | 18.05 | 18.67 | 16.39 | 16.99 | 11,184,795 | -1.94(-10.27%) |
Mar 20, 2020 | 19.18 | 20.16 | 18.19 | 18.93 | 12,463,738 | +0.23(+1.23%) |
Mar 19, 2020 | 18.36 | 20.54 | 17.43 | 18.70 | 7,620,318 | +0.07(+0.36%) |
Mar 18, 2020 | 20.03 | 20.94 | 16.77 | 18.64 | 9,151,422 | -3.48(-15.72%) |
Mar 17, 2020 | 23.55 | 24.04 | 20.91 | 22.11 | 8,248,796 | -0.95(-4.11%) |
Mar 16, 2020 | 22.41 | 24.34 | 22.41 | 23.06 | 6,797,167 | -6.18(-21.13%) |
Mar 13, 2020 | 30.71 | 31.30 | 27.38 | 29.24 | 6,838,948 | +0.04(+0.13%) |
Mar 12, 2020 | 31.21 | 31.53 | 27.32 | 29.20 | 6,340,156 | -4.53(-13.43%) |
Mar 11, 2020 | 36.64 | 36.90 | 33.68 | 33.73 | 6,964,224 | -4.09(-10.83%) |
Mar 10, 2020 | 37.75 | 38.26 | 35.81 | 37.82 | 4,281,202 | +0.95(+2.59%) |
Mar 09, 2020 | 37.21 | 37.90 | 35.18 | 36.87 | 5,642,092 | -2.74(-6.92%) |
Mar 06, 2020 | 39.47 | 40.11 | 38.47 | 39.61 | 4,198,388 | -1.39(-3.40%) |
Mar 05, 2020 | 41.60 | 42.12 | 40.68 | 41.00 | 4,514,245 | -1.39(-3.29%) |
Mar 04, 2020 | 40.82 | 42.46 | 40.82 | 42.39 | 6,289,610 | +2.13(+5.29%) |
Mar 03, 2020 | 40.08 | 41.47 | 39.31 | 40.26 | 6,068,822 | +0.61(+1.54%) |
Mar 02, 2020 | 38.64 | 39.84 | 37.83 | 39.65 | 6,160,239 | +1.29(+3.36%) |
Feb 28, 2020 | 38.72 | 39.61 | 37.33 | 38.37 | 9,968,499 | -1.47(-3.69%) |
Feb 27, 2020 | 39.56 | 41.35 | 39.04 | 39.84 | 5,065,274 | -0.31(-0.78%) |
Feb 26, 2020 | 40.72 | 41.75 | 40.02 | 40.15 | 4,796,130 | -1.22(-2.95%) |
Feb 25, 2020 | 43.21 | 43.32 | 41.36 | 41.37 | 3,069,802 | -1.81(-4.20%) |
Feb 24, 2020 | 43.52 | 43.90 | 43.07 | 43.19 | 3,305,774 | -1.11(-2.50%) |
Feb 21, 2020 | 44.57 | 44.97 | 44.26 | 44.29 | 2,204,918 | -0.25(-0.56%) |
Feb 20, 2020 | 44.36 | 44.68 | 43.68 | 44.54 | 4,204,026 | +0.11(+0.26%) |
Feb 19, 2020 | 44.92 | 45.21 | 44.40 | 44.43 | 3,182,190 | -0.10(-0.21%) |
Feb 18, 2020 | 44.32 | 44.87 | 44.14 | 44.52 | 2,496,506 | -0.04(-0.09%) |
Feb 14, 2020 | 44.82 | 44.86 | 44.27 | 44.56 | 1,942,755 | +0.00(+0.00%) |
Feb 13, 2020 | 44.38 | 44.86 | 44.27 | 44.56 | 2,930,500 | -0.01(-0.02%) |
Feb 12, 2020 | 44.79 | 45.02 | 44.24 | 44.57 | 2,081,393 | -0.27(-0.60%) |
Feb 11, 2020 | 44.54 | 45.00 | 44.25 | 44.84 | 2,471,443 | +0.31(+0.69%) |
Feb 10, 2020 | 44.20 | 44.61 | 44.14 | 44.53 | 2,266,943 | +0.53(+1.21%) |
Feb 07, 2020 | 43.64 | 44.22 | 43.43 | 44.00 | 3,493,312 | +0.58(+1.34%) |
Feb 06, 2020 | 43.53 | 43.81 | 43.19 | 43.41 | 3,897,994 | +0.21(+0.49%) |
Feb 05, 2020 | 42.08 | 43.22 | 41.72 | 43.20 | 3,116,251 | +1.14(+2.70%) |
Feb 04, 2020 | 42.76 | 42.86 | 42.05 | 42.07 | 4,551,594 | -0.55(-1.30%) |
Feb 03, 2020 | 42.76 | 43.02 | 42.49 | 42.62 | 2,950,650 | +0.01(+0.02%) |
Jan 31, 2020 | 43.79 | 43.96 | 42.55 | 42.61 | 4,379,765 | -0.98(-2.25%) |
Jan 30, 2020 | 43.90 | 44.29 | 43.39 | 43.60 | 3,460,578 | -0.31(-0.72%) |
Jan 29, 2020 | 44.86 | 44.96 | 42.80 | 43.91 | 6,281,990 | -0.79(-1.77%) |
Jan 28, 2020 | 43.25 | 45.14 | 42.08 | 44.70 | 9,636,876 | +2.42(+5.73%) |
Jan 27, 2020 | 41.37 | 42.42 | 41.32 | 42.28 | 5,477,555 | +0.56(+1.35%) |
Jan 24, 2020 | 41.95 | 42.29 | 41.50 | 41.72 | 4,345,606 | -0.13(-0.32%) |
Jan 23, 2020 | 40.96 | 42.14 | 40.93 | 41.85 | 4,049,615 | +0.93(+2.26%) |
Jan 22, 2020 | 40.68 | 41.21 | 40.35 | 40.92 | 2,711,751 | +0.32(+0.80%) |
Jan 21, 2020 | 39.96 | 40.70 | 39.85 | 40.60 | 3,579,089 | +0.72(+1.79%) |
Jan 17, 2020 | 39.98 | 40.29 | 39.79 | 39.88 | 2,433,552 | +0.12(+0.31%) |
Jan 16, 2020 | 39.54 | 39.84 | 39.42 | 39.76 | 2,135,128 | +0.33(+0.85%) |
Jan 15, 2020 | 39.13 | 39.70 | 38.98 | 39.42 | 2,866,647 | +0.35(+0.90%) |
Jan 14, 2020 | 38.65 | 39.17 | 38.57 | 39.07 | 3,324,068 | +0.49(+1.26%) |
Jan 13, 2020 | 38.15 | 38.62 | 38.14 | 38.59 | 3,131,334 | +0.42(+1.10%) |
Jan 10, 2020 | 37.75 | 38.58 | 37.60 | 38.17 | 3,152,248 | +0.17(+0.45%) |
Jan 09, 2020 | 38.17 | 38.39 | 37.76 | 37.99 | 3,916,457 | -0.11(-0.30%) |
Jan 08, 2020 | 38.30 | 38.63 | 38.10 | 38.11 | 5,725,447 | +0.34(+0.91%) |
Jan 07, 2020 | 37.72 | 37.99 | 37.41 | 37.76 | 5,178,123 | +0.25(+0.66%) |
Jan 06, 2020 | 37.32 | 37.76 | 37.22 | 37.52 | 2,248,334 | +0.28(+0.74%) |
Jan 03, 2020 | 36.73 | 37.30 | 36.56 | 37.24 | 2,731,865 | +0.32(+0.88%) |