Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.00 | 37.41 | 35.58 | 36.61 | 680,964 | -0.79(-2.10%) |
Mar 30, 2020 | 36.90 | 38.66 | 36.41 | 37.39 | 998,584 | +1.08(+2.97%) |
Mar 27, 2020 | 36.36 | 37.82 | 34.85 | 36.31 | 865,498 | -1.19(-3.17%) |
Mar 26, 2020 | 34.88 | 37.91 | 34.30 | 37.50 | 1,174,454 | +2.83(+8.18%) |
Mar 25, 2020 | 31.20 | 35.38 | 30.55 | 34.67 | 1,490,940 | +3.18(+10.09%) |
Mar 24, 2020 | 31.06 | 32.28 | 30.22 | 31.49 | 2,586,107 | +1.27(+4.21%) |
Mar 23, 2020 | 34.29 | 34.76 | 29.78 | 30.22 | 1,142,592 | -4.59(-13.19%) |
Mar 20, 2020 | 38.96 | 38.96 | 34.58 | 34.81 | 1,617,144 | -4.06(-10.43%) |
Mar 19, 2020 | 42.15 | 42.69 | 38.37 | 38.87 | 2,467,835 | -3.09(-7.35%) |
Mar 18, 2020 | 39.69 | 43.25 | 38.15 | 41.95 | 2,104,585 | -0.06(-0.14%) |
Mar 17, 2020 | 36.52 | 43.99 | 36.48 | 42.01 | 2,753,702 | +6.25(+17.49%) |
Mar 16, 2020 | 33.45 | 37.52 | 33.45 | 35.75 | 1,823,403 | -2.54(-6.64%) |
Mar 13, 2020 | 37.55 | 38.69 | 34.57 | 38.30 | 1,694,999 | +2.60(+7.29%) |
Mar 12, 2020 | 37.64 | 37.64 | 35.56 | 35.70 | 1,225,156 | -4.09(-10.28%) |
Mar 11, 2020 | 40.89 | 40.93 | 39.05 | 39.78 | 841,301 | -1.86(-4.48%) |
Mar 10, 2020 | 42.15 | 42.68 | 40.13 | 41.65 | 945,826 | -0.08(-0.20%) |
Mar 09, 2020 | 41.20 | 42.87 | 40.33 | 41.73 | 1,342,983 | -1.14(-2.65%) |
Mar 06, 2020 | 42.74 | 42.90 | 41.23 | 42.87 | 1,107,675 | -0.75(-1.73%) |
Mar 05, 2020 | 44.00 | 44.38 | 42.96 | 43.62 | 1,216,159 | -1.10(-2.45%) |
Mar 04, 2020 | 43.73 | 44.78 | 43.42 | 44.72 | 725,452 | +1.84(+4.29%) |
Mar 03, 2020 | 43.04 | 44.30 | 42.70 | 42.88 | 939,547 | -0.25(-0.58%) |
Mar 02, 2020 | 41.33 | 43.18 | 41.33 | 43.13 | 960,254 | +1.92(+4.65%) |
Feb 28, 2020 | 40.60 | 41.31 | 39.18 | 41.21 | 2,452,305 | -0.07(-0.18%) |
Feb 27, 2020 | 42.74 | 43.06 | 41.28 | 41.28 | 1,089,477 | -1.72(-3.99%) |
Feb 26, 2020 | 42.71 | 43.93 | 42.10 | 43.00 | 2,386,365 | -3.69(-7.90%) |
Feb 25, 2020 | 47.02 | 47.47 | 46.55 | 46.69 | 867,698 | -0.22(-0.48%) |
Feb 24, 2020 | 46.22 | 47.09 | 46.05 | 46.92 | 947,131 | +0.44(+0.95%) |
Feb 21, 2020 | 46.14 | 46.82 | 46.05 | 46.48 | 691,753 | +0.38(+0.83%) |
Feb 20, 2020 | 45.59 | 46.10 | 45.24 | 46.09 | 697,807 | +0.51(+1.11%) |
Feb 19, 2020 | 45.54 | 45.86 | 45.43 | 45.59 | 939,687 | +0.06(+0.13%) |
Feb 18, 2020 | 44.80 | 45.61 | 44.68 | 45.53 | 1,087,618 | +0.85(+1.91%) |
Feb 14, 2020 | 44.55 | 44.78 | 44.41 | 44.68 | 367,279 | +0.24(+0.54%) |
Feb 13, 2020 | 43.70 | 44.45 | 43.70 | 44.44 | 507,948 | +0.69(+1.57%) |
Feb 12, 2020 | 43.76 | 43.92 | 43.24 | 43.75 | 425,135 | -0.12(-0.26%) |
Feb 11, 2020 | 43.91 | 44.21 | 43.72 | 43.86 | 553,458 | +0.01(+0.02%) |
Feb 10, 2020 | 43.66 | 43.92 | 43.47 | 43.86 | 368,994 | +0.21(+0.47%) |
Feb 07, 2020 | 43.98 | 44.06 | 43.57 | 43.65 | 343,404 | -0.23(-0.53%) |
Feb 06, 2020 | 43.96 | 44.29 | 43.85 | 43.88 | 297,130 | -0.07(-0.17%) |
Feb 05, 2020 | 44.05 | 44.41 | 43.89 | 43.96 | 414,803 | -0.10(-0.23%) |
Feb 04, 2020 | 44.37 | 44.37 | 43.96 | 44.05 | 545,458 | -0.37(-0.82%) |
Feb 03, 2020 | 44.26 | 44.56 | 44.15 | 44.42 | 559,513 | +0.25(+0.56%) |
Jan 31, 2020 | 44.58 | 44.66 | 43.95 | 44.17 | 732,026 | -0.46(-1.02%) |
Jan 30, 2020 | 44.41 | 44.73 | 44.31 | 44.63 | 638,512 | +0.18(+0.41%) |
Jan 29, 2020 | 44.25 | 44.53 | 44.09 | 44.44 | 475,567 | +0.21(+0.47%) |
Jan 28, 2020 | 43.62 | 44.40 | 43.62 | 44.24 | 766,104 | +0.66(+1.52%) |
Jan 27, 2020 | 43.23 | 43.76 | 43.04 | 43.57 | 491,695 | +0.27(+0.63%) |
Jan 24, 2020 | 42.82 | 43.42 | 42.77 | 43.30 | 608,434 | +0.42(+0.99%) |
Jan 23, 2020 | 42.50 | 42.88 | 42.45 | 42.88 | 435,963 | +0.32(+0.76%) |
Jan 22, 2020 | 42.83 | 42.97 | 42.55 | 42.55 | 273,164 | -0.15(-0.35%) |
Jan 21, 2020 | 42.50 | 42.82 | 42.34 | 42.70 | 491,373 | +0.26(+0.61%) |
Jan 17, 2020 | 42.30 | 42.47 | 42.18 | 42.45 | 333,276 | +0.20(+0.47%) |
Jan 16, 2020 | 41.73 | 42.37 | 41.67 | 42.25 | 632,993 | -0.07(-0.18%) |
Jan 15, 2020 | 42.25 | 42.50 | 42.12 | 42.32 | 548,932 | +0.20(+0.47%) |
Jan 14, 2020 | 42.16 | 42.28 | 41.82 | 42.12 | 305,176 | +0.02(+0.06%) |
Jan 13, 2020 | 41.87 | 42.17 | 41.87 | 42.10 | 461,063 | +0.21(+0.49%) |
Jan 10, 2020 | 42.07 | 42.32 | 41.85 | 41.89 | 408,275 | -0.20(-0.47%) |
Jan 09, 2020 | 41.65 | 42.14 | 41.65 | 42.09 | 478,542 | +0.35(+0.83%) |
Jan 08, 2020 | 41.83 | 42.09 | 41.68 | 41.74 | 680,951 | -0.20(-0.47%) |
Jan 07, 2020 | 42.03 | 42.05 | 41.64 | 41.94 | 344,766 | -0.11(-0.26%) |
Jan 06, 2020 | 42.30 | 42.50 | 42.05 | 42.05 | 657,615 | -0.20(-0.47%) |
Jan 03, 2020 | 42.16 | 42.37 | 41.91 | 42.25 | 402,126 | +0.11(+0.26%) |