Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.98 | 33.35 | 31.32 | 32.88 | 1,193,666 | -0.53(-1.59%) |
Mar 30, 2020 | 33.12 | 33.76 | 32.50 | 33.41 | 824,747 | +0.29(+0.87%) |
Mar 27, 2020 | 33.15 | 34.55 | 31.86 | 33.12 | 930,333 | -1.74(-4.99%) |
Mar 26, 2020 | 33.28 | 35.68 | 33.09 | 34.86 | 1,142,434 | +2.18(+6.69%) |
Mar 25, 2020 | 29.65 | 34.70 | 28.67 | 32.68 | 1,702,799 | +3.73(+12.88%) |
Mar 24, 2020 | 27.06 | 29.33 | 26.13 | 28.95 | 1,844,036 | +3.90(+15.55%) |
Mar 23, 2020 | 25.36 | 26.56 | 23.45 | 25.05 | 1,698,327 | -0.44(-1.71%) |
Mar 20, 2020 | 29.75 | 30.73 | 25.27 | 25.49 | 2,091,717 | -3.59(-12.34%) |
Mar 19, 2020 | 26.01 | 29.95 | 24.34 | 29.08 | 1,626,680 | +2.86(+10.92%) |
Mar 18, 2020 | 26.07 | 28.02 | 24.52 | 26.22 | 1,549,374 | -1.67(-6.00%) |
Mar 17, 2020 | 30.91 | 31.38 | 27.29 | 27.89 | 1,638,132 | -2.70(-8.81%) |
Mar 16, 2020 | 33.67 | 35.61 | 30.23 | 30.59 | 1,168,288 | -8.10(-20.93%) |
Mar 13, 2020 | 36.40 | 38.75 | 33.48 | 38.68 | 1,131,911 | +4.59(+13.47%) |
Mar 12, 2020 | 33.33 | 35.67 | 32.70 | 34.09 | 1,038,373 | -4.73(-12.19%) |
Mar 11, 2020 | 39.96 | 40.99 | 38.33 | 38.82 | 822,529 | -2.56(-6.18%) |
Mar 10, 2020 | 40.83 | 41.57 | 38.08 | 41.38 | 1,351,311 | +2.24(+5.72%) |
Mar 09, 2020 | 40.67 | 42.24 | 39.06 | 39.14 | 1,192,969 | -6.25(-13.76%) |
Mar 06, 2020 | 44.57 | 46.48 | 44.46 | 45.39 | 1,157,726 | -0.90(-1.95%) |
Mar 05, 2020 | 49.48 | 49.65 | 45.97 | 46.29 | 1,094,687 | -4.90(-9.57%) |
Mar 04, 2020 | 50.68 | 51.25 | 49.26 | 51.19 | 601,683 | +1.29(+2.59%) |
Mar 03, 2020 | 51.42 | 52.31 | 48.83 | 49.90 | 1,304,344 | -0.33(-0.67%) |
Mar 02, 2020 | 49.63 | 50.35 | 48.72 | 50.23 | 1,063,534 | +0.77(+1.56%) |
Feb 28, 2020 | 48.10 | 50.08 | 47.55 | 49.46 | 1,072,965 | -1.00(-1.99%) |
Feb 27, 2020 | 52.57 | 53.45 | 50.44 | 50.46 | 773,179 | -3.58(-6.62%) |
Feb 26, 2020 | 54.96 | 55.55 | 53.98 | 54.04 | 823,142 | -0.54(-0.99%) |
Feb 25, 2020 | 56.44 | 56.47 | 54.29 | 54.58 | 779,889 | -1.78(-3.17%) |
Feb 24, 2020 | 56.72 | 57.31 | 56.10 | 56.37 | 743,299 | -2.64(-4.47%) |
Feb 21, 2020 | 60.54 | 60.54 | 59.00 | 59.01 | 502,718 | -1.90(-3.12%) |
Feb 20, 2020 | 59.95 | 61.00 | 59.95 | 60.90 | 608,221 | +0.92(+1.53%) |
Feb 19, 2020 | 60.20 | 60.28 | 59.77 | 59.99 | 475,216 | -0.13(-0.22%) |
Feb 18, 2020 | 60.52 | 60.52 | 59.74 | 60.12 | 426,645 | -0.02(-0.03%) |
Feb 14, 2020 | 60.13 | 60.37 | 59.76 | 60.14 | 356,632 | +0.19(+0.32%) |
Feb 13, 2020 | 60.20 | 60.49 | 59.75 | 59.94 | 543,691 | -0.71(-1.18%) |
Feb 12, 2020 | 60.20 | 61.42 | 60.06 | 60.65 | 655,705 | +1.40(+2.36%) |
Feb 11, 2020 | 58.79 | 59.47 | 58.56 | 59.26 | 898,598 | +0.90(+1.54%) |
Feb 10, 2020 | 56.87 | 58.38 | 56.60 | 58.36 | 539,351 | +1.34(+2.36%) |
Feb 07, 2020 | 57.36 | 57.76 | 56.57 | 57.01 | 664,568 | -0.82(-1.41%) |
Feb 06, 2020 | 58.43 | 58.74 | 57.48 | 57.83 | 628,508 | -0.45(-0.78%) |
Feb 05, 2020 | 57.46 | 58.39 | 57.41 | 58.28 | 454,892 | +1.59(+2.81%) |
Feb 04, 2020 | 58.59 | 58.67 | 56.64 | 56.69 | 1,042,773 | -0.95(-1.65%) |
Feb 03, 2020 | 58.65 | 59.51 | 57.37 | 57.64 | 805,008 | -0.56(-0.97%) |
Jan 31, 2020 | 58.38 | 60.10 | 57.78 | 58.21 | 1,394,136 | -0.07(-0.13%) |
Jan 30, 2020 | 59.52 | 60.04 | 57.22 | 58.28 | 1,539,675 | -0.01(-0.02%) |
Jan 29, 2020 | 58.26 | 58.68 | 57.73 | 58.29 | 857,002 | +0.28(+0.48%) |
Jan 28, 2020 | 57.01 | 58.13 | 57.01 | 58.01 | 489,885 | +1.26(+2.22%) |
Jan 27, 2020 | 56.50 | 57.10 | 56.03 | 56.76 | 1,167,259 | -1.07(-1.86%) |
Jan 24, 2020 | 58.18 | 58.68 | 57.27 | 57.83 | 767,034 | -0.34(-0.59%) |
Jan 23, 2020 | 56.13 | 58.27 | 56.08 | 58.17 | 1,253,935 | +2.53(+4.54%) |
Jan 22, 2020 | 54.57 | 55.75 | 54.10 | 55.64 | 935,798 | +1.17(+2.14%) |
Jan 21, 2020 | 54.28 | 54.79 | 54.18 | 54.48 | 450,642 | +0.06(+0.12%) |
Jan 17, 2020 | 55.11 | 55.13 | 54.39 | 54.41 | 447,004 | -0.50(-0.91%) |
Jan 16, 2020 | 55.57 | 56.12 | 54.71 | 54.91 | 518,205 | -0.05(-0.08%) |
Jan 15, 2020 | 54.61 | 55.14 | 54.57 | 54.96 | 444,575 | +0.22(+0.41%) |
Jan 14, 2020 | 53.72 | 55.13 | 53.66 | 54.74 | 505,221 | +0.94(+1.76%) |
Jan 13, 2020 | 52.62 | 53.80 | 52.47 | 53.79 | 705,912 | +1.18(+2.24%) |
Jan 10, 2020 | 53.56 | 53.64 | 52.46 | 52.62 | 565,342 | -0.85(-1.59%) |
Jan 09, 2020 | 53.78 | 53.80 | 53.25 | 53.47 | 390,175 | -0.04(-0.07%) |
Jan 08, 2020 | 53.03 | 53.78 | 53.03 | 53.50 | 398,930 | +0.44(+0.84%) |
Jan 07, 2020 | 53.59 | 54.12 | 52.98 | 53.06 | 666,635 | -0.81(-1.50%) |
Jan 06, 2020 | 54.06 | 54.47 | 53.37 | 53.87 | 853,089 | -0.78(-1.42%) |
Jan 03, 2020 | 54.74 | 54.88 | 54.26 | 54.64 | 432,428 | -0.93(-1.67%) |