Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.23 | 36.63 | 34.99 | 35.66 | 464,292 | -0.58(-1.61%) |
Mar 30, 2020 | 34.45 | 36.50 | 34.14 | 36.25 | 621,400 | +2.12(+6.21%) |
Mar 27, 2020 | 35.93 | 36.50 | 33.69 | 34.13 | 388,367 | -3.23(-8.65%) |
Mar 26, 2020 | 34.48 | 37.67 | 34.48 | 37.36 | 404,085 | +3.22(+9.44%) |
Mar 25, 2020 | 33.91 | 35.68 | 31.64 | 34.14 | 537,220 | +0.17(+0.51%) |
Mar 24, 2020 | 32.88 | 35.07 | 31.62 | 33.96 | 634,998 | +2.78(+8.92%) |
Mar 23, 2020 | 29.75 | 31.47 | 27.97 | 31.18 | 420,061 | +1.61(+5.45%) |
Mar 20, 2020 | 32.47 | 33.55 | 29.12 | 29.57 | 1,604,257 | -2.89(-8.89%) |
Mar 19, 2020 | 31.44 | 33.75 | 29.83 | 32.46 | 685,090 | +0.51(+1.59%) |
Mar 18, 2020 | 31.63 | 34.01 | 30.66 | 31.95 | 742,429 | -2.16(-6.33%) |
Mar 17, 2020 | 32.96 | 34.64 | 30.33 | 34.11 | 947,305 | +1.62(+4.99%) |
Mar 16, 2020 | 38.14 | 38.53 | 31.14 | 32.49 | 746,173 | -5.66(-14.83%) |
Mar 13, 2020 | 36.52 | 38.14 | 33.73 | 38.14 | 725,008 | +3.76(+10.93%) |
Mar 12, 2020 | 38.37 | 39.15 | 34.36 | 34.39 | 658,306 | -6.70(-16.31%) |
Mar 11, 2020 | 42.82 | 43.06 | 40.58 | 41.09 | 313,222 | -2.37(-5.45%) |
Mar 10, 2020 | 43.90 | 44.01 | 41.23 | 43.46 | 498,260 | +0.86(+2.03%) |
Mar 09, 2020 | 42.45 | 43.42 | 41.22 | 42.59 | 523,189 | -2.70(-5.97%) |
Mar 06, 2020 | 45.32 | 46.37 | 43.86 | 45.30 | 319,537 | -1.62(-3.45%) |
Mar 05, 2020 | 47.10 | 49.09 | 46.54 | 46.92 | 484,281 | -1.09(-2.28%) |
Mar 04, 2020 | 46.88 | 48.18 | 46.06 | 48.01 | 286,175 | +2.06(+4.49%) |
Mar 03, 2020 | 46.55 | 48.78 | 45.43 | 45.95 | 356,166 | -0.66(-1.42%) |
Mar 02, 2020 | 45.45 | 47.06 | 44.95 | 46.61 | 385,501 | +1.68(+3.73%) |
Feb 28, 2020 | 43.54 | 45.21 | 43.26 | 44.93 | 683,918 | -0.71(-1.55%) |
Feb 27, 2020 | 46.80 | 47.87 | 45.63 | 45.64 | 481,907 | -2.25(-4.70%) |
Feb 26, 2020 | 50.20 | 50.30 | 47.81 | 47.89 | 325,840 | -2.31(-4.59%) |
Feb 25, 2020 | 52.70 | 52.73 | 50.18 | 50.20 | 540,066 | -2.41(-4.58%) |
Feb 24, 2020 | 53.24 | 53.81 | 51.80 | 52.61 | 435,160 | -1.62(-2.98%) |
Feb 21, 2020 | 54.52 | 55.57 | 53.46 | 54.22 | 583,381 | -0.29(-0.53%) |
Feb 20, 2020 | 47.63 | 55.10 | 45.43 | 54.51 | 1,233,354 | +6.58(+13.73%) |
Feb 19, 2020 | 47.34 | 48.43 | 47.19 | 47.93 | 388,287 | +0.77(+1.64%) |
Feb 18, 2020 | 47.42 | 47.75 | 46.80 | 47.16 | 473,658 | -0.45(-0.94%) |
Feb 14, 2020 | 48.61 | 49.36 | 47.38 | 47.60 | 292,213 | -1.55(-3.15%) |
Feb 13, 2020 | 47.53 | 49.82 | 47.41 | 49.15 | 368,755 | +1.31(+2.74%) |
Feb 12, 2020 | 47.77 | 48.09 | 47.08 | 47.84 | 265,671 | +0.38(+0.81%) |
Feb 11, 2020 | 47.52 | 48.13 | 47.24 | 47.46 | 283,889 | +0.21(+0.45%) |
Feb 10, 2020 | 47.13 | 47.38 | 46.78 | 47.25 | 269,638 | +0.16(+0.35%) |
Feb 07, 2020 | 47.77 | 48.17 | 46.84 | 47.09 | 277,158 | -0.82(-1.72%) |
Feb 06, 2020 | 48.26 | 48.35 | 47.71 | 47.91 | 193,973 | -0.24(-0.50%) |
Feb 05, 2020 | 47.65 | 48.15 | 47.18 | 48.15 | 285,494 | +1.12(+2.38%) |
Feb 04, 2020 | 46.92 | 47.34 | 46.76 | 47.03 | 336,005 | +0.55(+1.19%) |
Feb 03, 2020 | 46.08 | 46.67 | 45.93 | 46.48 | 309,041 | +0.66(+1.44%) |
Jan 31, 2020 | 46.35 | 46.49 | 45.06 | 45.82 | 319,814 | -0.65(-1.40%) |
Jan 30, 2020 | 46.50 | 46.79 | 45.87 | 46.47 | 148,491 | -0.21(-0.45%) |
Jan 29, 2020 | 47.72 | 48.02 | 46.60 | 46.68 | 255,473 | -0.77(-1.63%) |
Jan 28, 2020 | 47.02 | 47.73 | 46.86 | 47.45 | 326,706 | +0.47(+1.00%) |
Jan 27, 2020 | 46.10 | 47.26 | 45.72 | 46.98 | 350,152 | +0.11(+0.22%) |
Jan 24, 2020 | 47.13 | 47.26 | 46.36 | 46.88 | 359,438 | -0.21(-0.45%) |
Jan 23, 2020 | 46.33 | 47.28 | 45.91 | 47.09 | 466,835 | +0.75(+1.61%) |
Jan 22, 2020 | 46.29 | 46.75 | 45.96 | 46.34 | 335,203 | +0.41(+0.90%) |
Jan 21, 2020 | 46.19 | 46.22 | 45.65 | 45.93 | 323,276 | -0.28(-0.60%) |
Jan 17, 2020 | 46.74 | 47.16 | 45.92 | 46.21 | 219,238 | -0.33(-0.70%) |
Jan 16, 2020 | 46.60 | 47.20 | 46.35 | 46.53 | 194,767 | +0.13(+0.29%) |
Jan 15, 2020 | 45.79 | 46.40 | 45.79 | 46.40 | 198,014 | +0.67(+1.46%) |
Jan 14, 2020 | 47.05 | 47.28 | 45.52 | 45.73 | 327,805 | -1.44(-3.06%) |
Jan 13, 2020 | 45.40 | 47.18 | 45.30 | 47.17 | 597,326 | +1.98(+4.38%) |
Jan 10, 2020 | 45.89 | 45.97 | 45.11 | 45.19 | 252,798 | -0.78(-1.71%) |
Jan 09, 2020 | 45.64 | 46.20 | 45.50 | 45.98 | 403,854 | +0.59(+1.31%) |
Jan 08, 2020 | 44.95 | 45.83 | 44.88 | 45.39 | 231,212 | +0.46(+1.02%) |
Jan 07, 2020 | 44.90 | 45.26 | 44.58 | 44.93 | 270,282 | -0.31(-0.68%) |
Jan 06, 2020 | 45.00 | 45.32 | 44.79 | 45.23 | 248,894 | -0.14(-0.32%) |
Jan 03, 2020 | 45.13 | 45.46 | 44.84 | 45.38 | 380,452 | +0.00(+0.00%) |