Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.04 | 37.32 | 35.99 | 36.43 | 1,798,439 | -1.00(-2.68%) |
Mar 30, 2020 | 36.58 | 37.73 | 35.83 | 37.44 | 1,565,511 | +0.89(+2.44%) |
Mar 27, 2020 | 36.65 | 37.38 | 35.61 | 36.55 | 970,279 | -1.85(-4.82%) |
Mar 26, 2020 | 36.32 | 38.65 | 35.36 | 38.40 | 2,074,227 | +2.70(+7.57%) |
Mar 25, 2020 | 33.47 | 36.96 | 33.37 | 35.69 | 2,014,247 | +2.36(+7.07%) |
Mar 24, 2020 | 32.13 | 33.46 | 30.90 | 33.34 | 2,043,216 | +4.13(+14.14%) |
Mar 23, 2020 | 28.98 | 30.34 | 26.81 | 29.21 | 1,645,937 | -0.06(-0.19%) |
Mar 20, 2020 | 33.10 | 33.63 | 28.66 | 29.26 | 2,013,417 | -3.41(-10.43%) |
Mar 19, 2020 | 29.64 | 33.62 | 29.13 | 32.67 | 1,630,858 | +3.03(+10.23%) |
Mar 18, 2020 | 30.11 | 32.50 | 28.26 | 29.64 | 1,957,438 | -3.11(-9.49%) |
Mar 17, 2020 | 32.39 | 33.44 | 30.55 | 32.75 | 3,530,393 | +0.79(+2.47%) |
Mar 16, 2020 | 35.05 | 35.93 | 30.01 | 31.96 | 3,952,972 | -7.24(-18.47%) |
Mar 13, 2020 | 39.91 | 40.27 | 36.48 | 39.20 | 3,107,044 | +1.49(+3.96%) |
Mar 12, 2020 | 38.50 | 39.84 | 36.28 | 37.70 | 3,038,196 | -3.48(-8.46%) |
Mar 11, 2020 | 45.53 | 45.53 | 41.03 | 41.19 | 1,727,038 | -4.93(-10.69%) |
Mar 10, 2020 | 46.19 | 46.25 | 42.74 | 46.11 | 2,961,112 | +1.80(+4.07%) |
Mar 09, 2020 | 44.23 | 46.18 | 43.54 | 44.31 | 3,697,967 | -3.44(-7.20%) |
Mar 06, 2020 | 48.26 | 49.50 | 46.34 | 47.75 | 2,226,880 | -1.97(-3.97%) |
Mar 05, 2020 | 53.23 | 53.49 | 49.38 | 49.72 | 1,245,410 | -4.99(-9.13%) |
Mar 04, 2020 | 53.87 | 54.73 | 52.70 | 54.71 | 1,665,066 | +1.76(+3.32%) |
Mar 03, 2020 | 54.64 | 55.45 | 52.43 | 52.96 | 2,198,041 | -1.66(-3.05%) |
Mar 02, 2020 | 53.06 | 54.62 | 52.08 | 54.62 | 2,162,815 | +1.80(+3.42%) |
Feb 28, 2020 | 50.26 | 52.82 | 50.01 | 52.82 | 3,376,002 | +0.96(+1.86%) |
Feb 27, 2020 | 51.71 | 53.45 | 50.34 | 51.85 | 2,283,476 | -1.28(-2.41%) |
Feb 26, 2020 | 55.27 | 55.37 | 53.09 | 53.13 | 1,170,903 | -1.70(-3.10%) |
Feb 25, 2020 | 58.14 | 58.14 | 54.55 | 54.83 | 1,616,598 | -3.01(-5.20%) |
Feb 24, 2020 | 59.32 | 59.68 | 57.81 | 57.85 | 2,259,778 | -3.68(-5.99%) |
Feb 21, 2020 | 61.98 | 62.50 | 61.50 | 61.53 | 1,515,479 | -0.97(-1.56%) |
Feb 20, 2020 | 61.09 | 63.03 | 60.65 | 62.50 | 1,979,307 | +1.12(+1.83%) |
Feb 19, 2020 | 62.01 | 62.63 | 59.56 | 61.38 | 3,374,691 | +2.49(+4.22%) |
Feb 18, 2020 | 59.38 | 59.65 | 58.66 | 58.89 | 2,139,890 | -0.78(-1.30%) |
Feb 14, 2020 | 60.08 | 60.38 | 59.54 | 59.67 | 848,599 | -0.58(-0.96%) |
Feb 13, 2020 | 59.47 | 60.39 | 59.47 | 60.25 | 1,337,690 | +0.51(+0.86%) |
Feb 12, 2020 | 59.17 | 60.01 | 58.75 | 59.73 | 964,197 | +0.85(+1.44%) |
Feb 11, 2020 | 57.81 | 59.08 | 57.66 | 58.88 | 646,028 | +1.22(+2.12%) |
Feb 10, 2020 | 57.43 | 57.72 | 57.23 | 57.66 | 559,005 | +0.11(+0.19%) |
Feb 07, 2020 | 58.16 | 58.50 | 57.43 | 57.55 | 889,243 | -1.08(-1.83%) |
Feb 06, 2020 | 59.78 | 59.82 | 58.62 | 58.62 | 783,548 | -0.89(-1.49%) |
Feb 05, 2020 | 58.95 | 59.68 | 58.60 | 59.51 | 954,517 | +1.34(+2.30%) |
Feb 04, 2020 | 58.16 | 58.29 | 56.92 | 58.17 | 1,319,242 | +0.87(+1.52%) |
Feb 03, 2020 | 56.77 | 57.80 | 56.77 | 57.30 | 1,406,185 | +0.75(+1.32%) |
Jan 31, 2020 | 58.52 | 58.67 | 56.49 | 56.56 | 1,548,101 | -2.25(-3.83%) |
Jan 30, 2020 | 59.00 | 59.72 | 58.33 | 58.81 | 995,402 | -0.63(-1.05%) |
Jan 29, 2020 | 60.39 | 60.71 | 59.04 | 59.43 | 763,658 | -0.75(-1.24%) |
Jan 28, 2020 | 59.74 | 60.45 | 59.34 | 60.18 | 1,034,305 | +0.66(+1.12%) |
Jan 27, 2020 | 60.09 | 60.57 | 59.46 | 59.52 | 1,027,158 | -1.56(-2.56%) |
Jan 24, 2020 | 62.76 | 62.89 | 60.42 | 61.08 | 1,031,176 | -1.81(-2.88%) |
Jan 23, 2020 | 63.36 | 63.45 | 62.39 | 62.89 | 1,437,967 | -0.58(-0.91%) |
Jan 22, 2020 | 62.26 | 63.56 | 62.18 | 63.47 | 2,307,553 | +1.28(+2.06%) |
Jan 21, 2020 | 61.66 | 62.95 | 61.66 | 62.19 | 2,547,898 | +0.81(+1.33%) |
Jan 17, 2020 | 60.77 | 61.89 | 60.72 | 61.38 | 1,536,977 | +0.83(+1.37%) |
Jan 16, 2020 | 59.84 | 60.73 | 59.04 | 60.55 | 2,277,639 | -0.50(-0.81%) |
Jan 15, 2020 | 59.95 | 61.27 | 59.92 | 61.04 | 1,756,276 | +0.99(+1.65%) |
Jan 14, 2020 | 60.63 | 61.01 | 59.87 | 60.05 | 1,673,616 | -0.79(-1.29%) |
Jan 13, 2020 | 60.89 | 61.07 | 60.45 | 60.84 | 1,270,365 | +0.13(+0.22%) |
Jan 10, 2020 | 60.70 | 61.08 | 60.31 | 60.71 | 874,162 | +0.08(+0.14%) |
Jan 09, 2020 | 60.77 | 61.30 | 60.53 | 60.62 | 682,014 | -0.01(-0.02%) |
Jan 08, 2020 | 60.72 | 61.30 | 60.47 | 60.63 | 705,876 | +0.01(+0.02%) |
Jan 07, 2020 | 60.71 | 61.35 | 60.49 | 60.62 | 1,465,793 | +0.12(+0.20%) |
Jan 06, 2020 | 60.23 | 60.80 | 59.71 | 60.50 | 659,561 | +0.15(+0.25%) |
Jan 03, 2020 | 59.99 | 60.61 | 59.82 | 60.35 | 838,866 | -0.44(-0.72%) |