Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.17 | 40.38 | 37.81 | 39.03 | 8,170,692 | -1.46(-3.62%) |
Mar 30, 2020 | 39.45 | 40.89 | 37.90 | 40.49 | 5,988,837 | +1.02(+2.58%) |
Mar 27, 2020 | 38.94 | 41.10 | 37.96 | 39.47 | 8,720,009 | -1.64(-3.98%) |
Mar 26, 2020 | 37.64 | 42.26 | 37.48 | 41.11 | 14,284,706 | +4.44(+12.10%) |
Mar 25, 2020 | 34.71 | 39.99 | 33.83 | 36.67 | 14,217,915 | +2.48(+7.26%) |
Mar 24, 2020 | 33.40 | 35.83 | 32.71 | 34.19 | 12,179,645 | +3.32(+10.77%) |
Mar 23, 2020 | 30.89 | 31.85 | 28.48 | 30.86 | 14,549,658 | -1.40(-4.33%) |
Mar 20, 2020 | 36.02 | 36.29 | 30.92 | 32.26 | 12,843,324 | -3.70(-10.29%) |
Mar 19, 2020 | 33.25 | 35.97 | 30.93 | 35.96 | 12,219,148 | +1.05(+3.02%) |
Mar 18, 2020 | 32.11 | 34.95 | 28.26 | 34.91 | 19,436,256 | -0.58(-1.64%) |
Mar 17, 2020 | 34.87 | 36.27 | 30.45 | 35.49 | 21,843,992 | +0.78(+2.25%) |
Mar 16, 2020 | 32.54 | 36.45 | 32.37 | 34.71 | 16,740,892 | -5.30(-13.25%) |
Mar 13, 2020 | 37.63 | 40.19 | 34.52 | 40.01 | 13,776,302 | +5.70(+16.63%) |
Mar 12, 2020 | 34.37 | 38.07 | 32.08 | 34.31 | 20,397,796 | -6.24(-15.40%) |
Mar 11, 2020 | 41.57 | 42.80 | 39.52 | 40.55 | 8,701,116 | -2.82(-6.50%) |
Mar 10, 2020 | 42.70 | 43.48 | 40.85 | 43.37 | 8,959,270 | +3.13(+7.79%) |
Mar 09, 2020 | 40.71 | 43.13 | 40.21 | 40.23 | 13,936,622 | -6.06(-13.10%) |
Mar 06, 2020 | 47.21 | 47.50 | 45.12 | 46.30 | 11,933,350 | -3.19(-6.45%) |
Mar 05, 2020 | 49.11 | 50.04 | 48.61 | 49.49 | 5,835,669 | -0.27(-0.53%) |
Mar 04, 2020 | 49.17 | 49.97 | 48.04 | 49.76 | 5,541,702 | +1.72(+3.58%) |
Mar 03, 2020 | 48.11 | 49.71 | 46.82 | 48.04 | 7,489,734 | +0.05(+0.11%) |
Mar 02, 2020 | 46.67 | 48.59 | 45.98 | 47.98 | 9,672,770 | +1.88(+4.07%) |
Feb 28, 2020 | 42.58 | 46.29 | 42.01 | 46.11 | 15,128,359 | +0.47(+1.03%) |
Feb 27, 2020 | 46.42 | 47.67 | 44.98 | 45.64 | 12,189,889 | -2.32(-4.84%) |
Feb 26, 2020 | 47.98 | 49.40 | 47.93 | 47.96 | 6,693,698 | -0.40(-0.83%) |
Feb 25, 2020 | 50.60 | 50.72 | 47.96 | 48.36 | 7,426,451 | -1.79(-3.57%) |
Feb 24, 2020 | 50.06 | 51.07 | 47.70 | 50.15 | 8,604,954 | -2.30(-4.39%) |
Feb 21, 2020 | 53.11 | 53.25 | 52.22 | 52.45 | 4,902,392 | -1.03(-1.92%) |
Feb 20, 2020 | 53.74 | 54.12 | 52.36 | 53.48 | 3,926,978 | -0.27(-0.49%) |
Feb 19, 2020 | 53.45 | 54.32 | 53.36 | 53.75 | 3,963,704 | +0.68(+1.27%) |
Feb 18, 2020 | 53.88 | 54.36 | 53.03 | 53.07 | 5,306,448 | -0.84(-1.56%) |
Feb 14, 2020 | 54.01 | 54.21 | 53.52 | 53.91 | 3,294,962 | +0.01(+0.02%) |
Feb 13, 2020 | 53.78 | 54.43 | 53.53 | 53.90 | 4,490,794 | +0.08(+0.14%) |
Feb 12, 2020 | 54.88 | 55.16 | 53.78 | 53.82 | 5,278,179 | -1.34(-2.42%) |
Feb 11, 2020 | 55.21 | 55.64 | 55.01 | 55.16 | 3,599,114 | +0.26(+0.47%) |
Feb 10, 2020 | 53.54 | 54.93 | 53.52 | 54.90 | 3,946,463 | +1.16(+2.15%) |
Feb 07, 2020 | 54.04 | 54.69 | 53.04 | 53.75 | 5,090,739 | -0.72(-1.32%) |
Feb 06, 2020 | 54.09 | 54.53 | 53.38 | 54.47 | 3,390,834 | +0.41(+0.75%) |
Feb 05, 2020 | 54.15 | 54.62 | 53.46 | 54.06 | 3,850,737 | +0.39(+0.73%) |
Feb 04, 2020 | 52.02 | 54.03 | 51.98 | 53.67 | 4,919,324 | +2.33(+4.54%) |
Feb 03, 2020 | 52.25 | 52.36 | 51.33 | 51.34 | 3,773,519 | -0.47(-0.90%) |
Jan 31, 2020 | 51.74 | 51.85 | 50.57 | 51.80 | 7,224,888 | -0.03(-0.07%) |
Jan 30, 2020 | 53.00 | 53.86 | 50.90 | 51.84 | 10,085,925 | -1.31(-2.46%) |
Jan 29, 2020 | 52.73 | 53.56 | 52.55 | 53.14 | 5,044,696 | +0.87(+1.67%) |
Jan 28, 2020 | 52.07 | 52.87 | 51.87 | 52.27 | 4,391,614 | +0.36(+0.70%) |
Jan 27, 2020 | 50.76 | 52.30 | 50.36 | 51.91 | 4,390,170 | -0.87(-1.64%) |
Jan 24, 2020 | 54.37 | 54.44 | 52.31 | 52.77 | 8,813,901 | -1.33(-2.46%) |
Jan 23, 2020 | 53.33 | 54.09 | 53.10 | 54.10 | 5,658,365 | +0.77(+1.45%) |
Jan 22, 2020 | 52.07 | 53.55 | 52.04 | 53.33 | 5,509,708 | +1.59(+3.07%) |
Jan 21, 2020 | 51.32 | 52.39 | 51.03 | 51.74 | 5,804,182 | +0.20(+0.40%) |
Jan 17, 2020 | 51.55 | 52.07 | 51.23 | 51.54 | 5,041,601 | +0.52(+1.01%) |
Jan 16, 2020 | 49.80 | 51.06 | 49.78 | 51.02 | 6,981,604 | +1.63(+3.30%) |
Jan 15, 2020 | 48.92 | 49.78 | 48.88 | 49.39 | 4,193,912 | +0.10(+0.21%) |
Jan 14, 2020 | 49.67 | 49.91 | 49.21 | 49.29 | 3,078,457 | -0.27(-0.55%) |
Jan 13, 2020 | 49.10 | 49.78 | 48.67 | 49.56 | 3,859,540 | +0.60(+1.23%) |
Jan 10, 2020 | 49.22 | 49.36 | 48.77 | 48.96 | 5,865,992 | -0.11(-0.22%) |
Jan 09, 2020 | 48.48 | 49.54 | 48.26 | 49.07 | 5,170,037 | +0.94(+1.96%) |
Jan 08, 2020 | 47.42 | 48.34 | 47.40 | 48.13 | 3,434,390 | +0.71(+1.50%) |
Jan 07, 2020 | 47.44 | 47.77 | 47.32 | 47.42 | 3,147,004 | +0.00(+0.00%) |
Jan 06, 2020 | 46.83 | 47.44 | 46.69 | 47.42 | 2,951,611 | -0.08(-0.18%) |
Jan 03, 2020 | 46.85 | 47.55 | 46.60 | 47.50 | 2,842,399 | +0.17(+0.36%) |