Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.13 | 36.96 | 34.94 | 35.78 | 2,601,781 | -0.72(-1.97%) |
Mar 30, 2020 | 36.37 | 37.50 | 36.24 | 36.50 | 2,215,328 | +0.24(+0.66%) |
Mar 27, 2020 | 35.62 | 37.10 | 34.55 | 36.26 | 1,552,900 | -0.40(-1.09%) |
Mar 26, 2020 | 34.54 | 37.05 | 34.46 | 36.66 | 2,431,162 | +2.63(+7.73%) |
Mar 25, 2020 | 33.89 | 36.50 | 33.01 | 34.03 | 2,477,416 | -0.12(-0.35%) |
Mar 24, 2020 | 35.78 | 36.45 | 33.46 | 34.15 | 2,627,298 | +0.01(+0.03%) |
Mar 23, 2020 | 30.13 | 34.95 | 29.23 | 34.14 | 2,953,489 | +4.50(+15.18%) |
Mar 20, 2020 | 30.50 | 33.48 | 29.50 | 29.64 | 4,135,900 | -0.36(-1.20%) |
Mar 19, 2020 | 27.50 | 31.83 | 26.52 | 30.00 | 2,946,835 | +2.29(+8.26%) |
Mar 18, 2020 | 30.24 | 31.50 | 25.89 | 27.71 | 2,789,627 | -4.60(-14.24%) |
Mar 17, 2020 | 31.70 | 32.56 | 29.55 | 32.31 | 2,950,371 | +0.81(+2.57%) |
Mar 16, 2020 | 31.52 | 35.24 | 30.90 | 31.50 | 2,673,183 | -4.60(-12.74%) |
Mar 13, 2020 | 38.08 | 38.24 | 34.68 | 36.10 | 3,541,000 | -0.70(-1.90%) |
Mar 12, 2020 | 34.72 | 39.91 | 34.02 | 36.80 | 5,339,496 | +0.06(+0.16%) |
Mar 11, 2020 | 38.00 | 38.29 | 35.68 | 36.74 | 2,548,474 | -2.23(-5.72%) |
Mar 10, 2020 | 38.44 | 38.97 | 36.14 | 38.97 | 1,713,947 | +1.68(+4.51%) |
Mar 09, 2020 | 37.01 | 38.86 | 36.00 | 37.29 | 1,941,180 | -1.87(-4.78%) |
Mar 06, 2020 | 38.00 | 39.43 | 37.63 | 39.16 | 1,250,900 | +0.20(+0.51%) |
Mar 05, 2020 | 39.04 | 40.44 | 38.40 | 38.96 | 1,221,469 | -0.83(-2.09%) |
Mar 04, 2020 | 39.86 | 40.00 | 38.42 | 39.79 | 1,219,522 | +0.53(+1.35%) |
Mar 03, 2020 | 40.47 | 40.71 | 38.24 | 39.26 | 1,684,450 | -1.49(-3.66%) |
Mar 02, 2020 | 39.41 | 40.75 | 38.98 | 40.75 | 1,853,271 | +1.54(+3.93%) |
Feb 28, 2020 | 38.32 | 39.62 | 37.88 | 39.21 | 1,751,900 | +0.20(+0.51%) |
Feb 27, 2020 | 36.66 | 39.91 | 35.88 | 39.01 | 2,906,239 | +1.75(+4.70%) |
Feb 26, 2020 | 37.65 | 38.63 | 37.07 | 37.26 | 1,860,066 | -0.28(-0.75%) |
Feb 25, 2020 | 38.97 | 38.97 | 37.01 | 37.54 | 1,338,400 | -1.20(-3.10%) |
Feb 24, 2020 | 38.51 | 39.09 | 38.09 | 38.74 | 1,731,369 | -1.29(-3.22%) |
Feb 21, 2020 | 40.49 | 40.49 | 39.48 | 40.03 | 1,013,800 | -0.54(-1.33%) |
Feb 20, 2020 | 40.89 | 40.97 | 40.10 | 40.57 | 1,188,846 | -0.40(-0.98%) |
Feb 19, 2020 | 40.86 | 41.54 | 40.70 | 40.97 | 1,196,162 | +0.25(+0.61%) |
Feb 18, 2020 | 40.11 | 40.88 | 39.87 | 40.72 | 1,666,354 | +0.64(+1.60%) |
Feb 14, 2020 | 39.96 | 40.33 | 39.63 | 40.08 | 1,875,300 | +0.18(+0.45%) |
Feb 13, 2020 | 39.74 | 40.20 | 39.40 | 39.90 | 5,400,357 | -0.18(-0.45%) |
Feb 12, 2020 | 41.19 | 41.87 | 39.03 | 40.08 | 3,331,253 | -0.83(-2.03%) |
Feb 11, 2020 | 43.09 | 43.38 | 40.54 | 40.91 | 4,619,174 | -3.70(-8.29%) |
Feb 10, 2020 | 43.00 | 44.90 | 42.78 | 44.61 | 3,834,058 | +1.90(+4.45%) |
Feb 07, 2020 | 42.74 | 43.03 | 42.17 | 42.71 | 2,755,100 | -0.14(-0.33%) |
Feb 06, 2020 | 42.42 | 43.47 | 42.24 | 42.85 | 1,510,103 | +0.61(+1.44%) |
Feb 05, 2020 | 42.95 | 43.26 | 42.07 | 42.24 | 915,970 | -0.39(-0.91%) |
Feb 04, 2020 | 42.27 | 43.28 | 42.27 | 42.63 | 971,049 | +0.88(+2.11%) |
Feb 03, 2020 | 41.42 | 42.05 | 41.42 | 41.75 | 917,311 | +0.52(+1.26%) |
Jan 31, 2020 | 41.87 | 42.11 | 40.96 | 41.23 | 1,197,300 | -0.47(-1.13%) |
Jan 30, 2020 | 40.81 | 41.72 | 40.77 | 41.70 | 1,057,782 | +0.33(+0.80%) |
Jan 29, 2020 | 42.14 | 42.37 | 41.34 | 41.37 | 1,032,234 | -0.99(-2.34%) |
Jan 28, 2020 | 42.80 | 42.82 | 42.15 | 42.36 | 920,360 | -0.07(-0.16%) |
Jan 27, 2020 | 41.72 | 42.59 | 41.06 | 42.43 | 1,434,767 | -0.29(-0.68%) |
Jan 24, 2020 | 43.00 | 43.49 | 42.26 | 42.72 | 1,490,300 | -0.22(-0.51%) |
Jan 23, 2020 | 42.50 | 43.14 | 42.16 | 42.94 | 1,269,624 | +0.00(+0.00%) |
Jan 22, 2020 | 43.48 | 43.87 | 42.93 | 42.94 | 747,125 | -0.07(-0.16%) |
Jan 21, 2020 | 43.40 | 43.43 | 42.67 | 43.01 | 1,563,619 | -0.32(-0.74%) |
Jan 17, 2020 | 43.04 | 43.53 | 42.47 | 43.33 | 2,066,800 | +0.61(+1.43%) |
Jan 16, 2020 | 41.68 | 42.73 | 41.60 | 42.72 | 1,694,679 | +1.34(+3.24%) |
Jan 15, 2020 | 41.41 | 42.19 | 41.32 | 41.38 | 1,107,627 | -0.08(-0.19%) |
Jan 14, 2020 | 41.23 | 41.88 | 40.84 | 41.46 | 1,071,720 | +0.25(+0.61%) |
Jan 13, 2020 | 40.50 | 41.65 | 40.29 | 41.21 | 1,056,844 | +0.97(+2.41%) |
Jan 10, 2020 | 40.46 | 40.74 | 40.12 | 40.24 | 832,400 | -0.25(-0.62%) |
Jan 09, 2020 | 40.53 | 40.68 | 40.27 | 40.49 | 1,246,897 | +0.39(+0.97%) |
Jan 08, 2020 | 39.44 | 40.38 | 39.38 | 40.10 | 1,352,928 | +0.66(+1.67%) |
Jan 07, 2020 | 38.88 | 39.96 | 38.66 | 39.44 | 2,141,247 | +0.56(+1.44%) |
Jan 06, 2020 | 38.08 | 39.12 | 37.96 | 38.88 | 690,629 | +0.57(+1.49%) |
Jan 03, 2020 | 38.41 | 38.61 | 37.89 | 38.31 | 664,400 | -0.72(-1.84%) |