Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.18 | 30.36 | 29.50 | 29.63 | 3,584,697 | -0.63(-2.07%) |
Mar 30, 2020 | 29.63 | 30.35 | 29.30 | 30.26 | 4,673,894 | +0.95(+3.23%) |
Mar 27, 2020 | 29.36 | 30.23 | 29.03 | 29.31 | 3,685,400 | -0.97(-3.21%) |
Mar 26, 2020 | 28.74 | 30.43 | 28.70 | 30.28 | 5,620,811 | +1.97(+6.97%) |
Mar 25, 2020 | 28.18 | 29.41 | 27.41 | 28.31 | 4,509,305 | +0.42(+1.52%) |
Mar 24, 2020 | 26.81 | 27.92 | 26.55 | 27.89 | 3,359,366 | +2.64(+10.47%) |
Mar 23, 2020 | 26.16 | 26.27 | 24.94 | 25.24 | 5,447,948 | -1.11(-4.21%) |
Mar 20, 2020 | 27.91 | 28.04 | 26.26 | 26.35 | 3,585,106 | -1.36(-4.91%) |
Mar 19, 2020 | 27.56 | 28.29 | 26.74 | 27.72 | 4,833,920 | -0.13(-0.45%) |
Mar 18, 2020 | 27.66 | 28.41 | 26.41 | 27.84 | 4,273,946 | -1.50(-5.10%) |
Mar 17, 2020 | 28.14 | 29.50 | 27.42 | 29.34 | 4,860,258 | +1.74(+6.31%) |
Mar 16, 2020 | 27.71 | 29.57 | 27.25 | 27.60 | 6,036,018 | -3.52(-11.30%) |
Mar 13, 2020 | 30.15 | 31.19 | 28.61 | 31.12 | 5,172,487 | +2.73(+9.63%) |
Mar 12, 2020 | 29.16 | 30.52 | 27.96 | 28.38 | 9,352,549 | -3.06(-9.72%) |
Mar 11, 2020 | 32.25 | 32.37 | 31.06 | 31.44 | 5,102,967 | -1.66(-5.01%) |
Mar 10, 2020 | 32.77 | 33.12 | 31.40 | 33.10 | 5,554,901 | +1.45(+4.59%) |
Mar 09, 2020 | 32.27 | 32.72 | 31.42 | 31.65 | 7,552,613 | -2.60(-7.58%) |
Mar 06, 2020 | 33.60 | 34.39 | 33.45 | 34.25 | 3,543,417 | -0.48(-1.38%) |
Mar 05, 2020 | 35.01 | 35.35 | 34.43 | 34.72 | 2,629,404 | -1.19(-3.32%) |
Mar 04, 2020 | 35.13 | 35.92 | 34.78 | 35.91 | 2,633,560 | +1.46(+4.24%) |
Mar 03, 2020 | 35.49 | 35.94 | 34.13 | 34.45 | 4,270,794 | -0.97(-2.75%) |
Mar 02, 2020 | 34.11 | 35.43 | 33.74 | 35.43 | 4,726,581 | +1.44(+4.25%) |
Feb 28, 2020 | 33.37 | 33.98 | 32.90 | 33.98 | 7,482,544 | -0.41(-1.18%) |
Feb 27, 2020 | 35.33 | 35.76 | 34.38 | 34.39 | 6,656,250 | -1.56(-4.34%) |
Feb 26, 2020 | 36.28 | 36.66 | 35.89 | 35.95 | 3,664,907 | -0.18(-0.50%) |
Feb 25, 2020 | 37.38 | 37.45 | 36.00 | 36.13 | 3,766,731 | -1.11(-2.98%) |
Feb 24, 2020 | 37.38 | 37.63 | 37.14 | 37.24 | 3,488,650 | -1.15(-2.98%) |
Feb 21, 2020 | 38.51 | 38.55 | 38.27 | 38.39 | 1,537,044 | -0.26(-0.68%) |
Feb 20, 2020 | 38.69 | 38.80 | 38.32 | 38.65 | 1,688,935 | -0.09(-0.23%) |
Feb 19, 2020 | 38.72 | 38.82 | 38.68 | 38.74 | 1,560,549 | +0.13(+0.33%) |
Feb 18, 2020 | 38.76 | 38.78 | 38.47 | 38.61 | 1,452,230 | -0.22(-0.56%) |
Feb 14, 2020 | 38.89 | 38.93 | 38.69 | 38.83 | 1,526,511 | +0.00(+0.00%) |
Feb 13, 2020 | 38.73 | 38.92 | 38.64 | 38.83 | 1,308,667 | -0.07(-0.19%) |
Feb 12, 2020 | 38.91 | 38.94 | 38.80 | 38.90 | 1,154,285 | +0.19(+0.49%) |
Feb 11, 2020 | 38.83 | 38.87 | 38.69 | 38.71 | 1,446,971 | +0.05(+0.14%) |
Feb 10, 2020 | 38.40 | 38.66 | 38.36 | 38.66 | 1,607,639 | +0.19(+0.49%) |
Feb 07, 2020 | 38.64 | 38.64 | 38.40 | 38.47 | 2,445,877 | -0.25(-0.65%) |
Feb 06, 2020 | 38.83 | 38.87 | 38.61 | 38.72 | 1,239,084 | +0.05(+0.14%) |
Feb 05, 2020 | 38.48 | 38.69 | 38.40 | 38.67 | 1,652,662 | +0.56(+1.47%) |
Feb 04, 2020 | 38.05 | 38.25 | 38.05 | 38.11 | 1,747,378 | +0.52(+1.39%) |
Feb 03, 2020 | 37.57 | 37.84 | 37.55 | 37.58 | 1,251,670 | +0.21(+0.55%) |
Jan 31, 2020 | 37.95 | 38.03 | 37.25 | 37.38 | 2,101,724 | -0.76(-1.99%) |
Jan 30, 2020 | 37.76 | 38.16 | 37.64 | 38.13 | 1,914,187 | +0.20(+0.52%) |
Jan 29, 2020 | 38.16 | 38.18 | 37.92 | 37.94 | 1,413,275 | -0.08(-0.21%) |
Jan 28, 2020 | 37.93 | 38.15 | 37.84 | 38.02 | 1,208,206 | +0.26(+0.69%) |
Jan 27, 2020 | 37.71 | 37.92 | 37.61 | 37.75 | 2,278,965 | -0.53(-1.39%) |
Jan 24, 2020 | 38.71 | 38.71 | 38.12 | 38.29 | 3,063,444 | -0.32(-0.84%) |
Jan 23, 2020 | 38.48 | 38.62 | 38.28 | 38.61 | 1,426,160 | +0.05(+0.14%) |
Jan 22, 2020 | 38.64 | 38.70 | 38.53 | 38.56 | 1,596,418 | +0.03(+0.07%) |
Jan 21, 2020 | 38.58 | 38.66 | 38.49 | 38.53 | 1,864,158 | -0.14(-0.37%) |
Jan 17, 2020 | 38.68 | 38.70 | 38.58 | 38.67 | 1,669,871 | +0.10(+0.26%) |
Jan 16, 2020 | 38.43 | 38.58 | 38.40 | 38.58 | 1,773,543 | +0.34(+0.90%) |
Jan 15, 2020 | 38.20 | 38.34 | 38.14 | 38.23 | 1,950,558 | +0.02(+0.05%) |
Jan 14, 2020 | 38.18 | 38.33 | 38.14 | 38.21 | 1,320,247 | +0.00(+0.00%) |
Jan 13, 2020 | 38.08 | 38.21 | 38.00 | 38.21 | 1,465,715 | +0.23(+0.59%) |
Jan 10, 2020 | 38.18 | 38.21 | 37.94 | 37.99 | 1,531,500 | -0.13(-0.33%) |
Jan 09, 2020 | 38.08 | 38.12 | 38.01 | 38.12 | 1,321,987 | +0.25(+0.67%) |
Jan 08, 2020 | 37.75 | 38.04 | 37.73 | 37.86 | 1,669,331 | +0.14(+0.36%) |
Jan 07, 2020 | 37.81 | 37.82 | 37.71 | 37.73 | 1,224,596 | -0.15(-0.40%) |
Jan 06, 2020 | 37.70 | 37.88 | 37.65 | 37.88 | 1,663,988 | +0.02(+0.05%) |
Jan 03, 2020 | 37.81 | 38.00 | 37.75 | 37.86 | 3,268,561 | -0.34(-0.90%) |