Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.63 | 29.67 | 28.62 | 28.80 | 2,821,459 | -0.99(-3.31%) |
Mar 30, 2020 | 29.65 | 29.93 | 28.84 | 29.79 | 2,473,633 | +0.19(+0.65%) |
Mar 27, 2020 | 29.64 | 30.47 | 29.05 | 29.60 | 3,576,758 | -1.27(-4.10%) |
Mar 26, 2020 | 29.97 | 31.00 | 29.60 | 30.86 | 2,206,305 | +1.31(+4.42%) |
Mar 25, 2020 | 27.69 | 30.38 | 27.39 | 29.56 | 4,423,300 | +1.96(+7.11%) |
Mar 24, 2020 | 25.09 | 27.61 | 25.09 | 27.59 | 2,795,445 | +3.69(+15.45%) |
Mar 23, 2020 | 24.41 | 24.72 | 23.27 | 23.90 | 2,870,010 | -0.75(-3.03%) |
Mar 20, 2020 | 26.13 | 26.61 | 24.48 | 24.65 | 4,798,137 | -1.34(-5.15%) |
Mar 19, 2020 | 24.31 | 26.47 | 23.36 | 25.98 | 3,667,602 | +1.24(+5.02%) |
Mar 18, 2020 | 25.63 | 26.00 | 23.06 | 24.74 | 2,751,160 | -2.82(-10.23%) |
Mar 17, 2020 | 28.16 | 28.41 | 26.10 | 27.56 | 3,795,791 | -0.09(-0.31%) |
Mar 16, 2020 | 30.14 | 30.75 | 27.53 | 27.65 | 3,155,126 | -6.23(-18.39%) |
Mar 13, 2020 | 34.52 | 34.52 | 31.33 | 33.88 | 2,635,994 | +1.47(+4.55%) |
Mar 12, 2020 | 33.98 | 34.50 | 31.29 | 32.41 | 2,749,133 | -4.15(-11.35%) |
Mar 11, 2020 | 38.40 | 38.73 | 36.31 | 36.56 | 2,928,521 | -2.97(-7.53%) |
Mar 10, 2020 | 39.47 | 39.55 | 37.26 | 39.53 | 5,576,089 | +1.45(+3.82%) |
Mar 09, 2020 | 38.85 | 39.35 | 37.68 | 38.08 | 7,727,116 | -3.49(-8.39%) |
Mar 06, 2020 | 41.34 | 41.84 | 40.53 | 41.56 | 3,179,750 | -1.12(-2.62%) |
Mar 05, 2020 | 43.20 | 43.60 | 42.35 | 42.68 | 2,332,174 | -1.58(-3.57%) |
Mar 04, 2020 | 42.98 | 44.29 | 42.80 | 44.26 | 5,919,854 | +2.09(+4.95%) |
Mar 03, 2020 | 42.58 | 43.71 | 41.72 | 42.17 | 4,934,846 | -0.38(-0.88%) |
Mar 02, 2020 | 41.17 | 42.58 | 40.71 | 42.54 | 2,730,395 | +1.47(+3.59%) |
Feb 28, 2020 | 40.94 | 41.59 | 40.09 | 41.07 | 4,407,900 | -1.11(-2.62%) |
Feb 27, 2020 | 42.49 | 43.76 | 41.89 | 42.18 | 4,540,290 | -1.09(-2.51%) |
Feb 26, 2020 | 44.14 | 44.55 | 43.25 | 43.27 | 2,759,807 | -1.09(-2.45%) |
Feb 25, 2020 | 46.24 | 46.24 | 44.25 | 44.35 | 2,954,659 | -1.63(-3.54%) |
Feb 24, 2020 | 45.82 | 46.33 | 45.73 | 45.98 | 1,326,987 | -1.16(-2.47%) |
Feb 21, 2020 | 47.34 | 47.48 | 47.01 | 47.15 | 1,024,151 | -0.25(-0.53%) |
Feb 20, 2020 | 46.97 | 47.45 | 46.66 | 47.40 | 956,346 | +0.30(+0.63%) |
Feb 19, 2020 | 47.34 | 47.51 | 47.06 | 47.10 | 766,559 | +0.04(+0.08%) |
Feb 18, 2020 | 47.22 | 47.46 | 46.84 | 47.06 | 1,341,282 | -0.32(-0.67%) |
Feb 14, 2020 | 47.21 | 47.45 | 46.99 | 47.38 | 842,899 | +0.21(+0.45%) |
Feb 13, 2020 | 46.97 | 47.37 | 46.94 | 47.17 | 680,508 | -0.05(-0.10%) |
Feb 12, 2020 | 47.15 | 47.28 | 46.90 | 47.21 | 931,222 | +0.22(+0.47%) |
Feb 11, 2020 | 46.64 | 47.03 | 46.52 | 46.99 | 1,008,443 | +0.43(+0.93%) |
Feb 10, 2020 | 46.11 | 46.58 | 46.02 | 46.56 | 609,770 | +0.42(+0.92%) |
Feb 07, 2020 | 46.31 | 46.46 | 46.09 | 46.13 | 1,861,025 | -0.30(-0.64%) |
Feb 06, 2020 | 46.80 | 46.90 | 46.32 | 46.43 | 1,127,167 | -0.19(-0.41%) |
Feb 05, 2020 | 46.10 | 46.66 | 45.97 | 46.63 | 1,131,873 | +0.90(+1.96%) |
Feb 04, 2020 | 46.09 | 46.17 | 45.64 | 45.73 | 1,210,165 | +0.21(+0.47%) |
Feb 03, 2020 | 45.49 | 45.82 | 45.46 | 45.52 | 1,462,076 | +0.29(+0.64%) |
Jan 31, 2020 | 46.26 | 46.37 | 45.12 | 45.23 | 2,203,067 | -1.12(-2.41%) |
Jan 30, 2020 | 46.17 | 46.56 | 45.90 | 46.35 | 1,475,898 | -0.06(-0.12%) |
Jan 29, 2020 | 46.98 | 47.16 | 46.29 | 46.40 | 1,473,406 | -0.42(-0.90%) |
Jan 28, 2020 | 46.27 | 47.12 | 46.19 | 46.83 | 1,867,582 | +0.90(+1.95%) |
Jan 27, 2020 | 45.62 | 46.27 | 45.54 | 45.93 | 1,923,059 | -0.38(-0.81%) |
Jan 24, 2020 | 46.96 | 47.09 | 46.07 | 46.31 | 2,098,990 | -0.62(-1.31%) |
Jan 23, 2020 | 46.35 | 47.06 | 46.17 | 46.92 | 2,546,209 | +0.55(+1.18%) |
Jan 22, 2020 | 46.33 | 46.72 | 46.18 | 46.38 | 2,021,597 | +0.18(+0.40%) |
Jan 21, 2020 | 45.73 | 46.24 | 45.69 | 46.19 | 2,631,052 | +0.37(+0.80%) |
Jan 17, 2020 | 46.09 | 46.18 | 45.80 | 45.83 | 2,477,282 | -0.01(-0.02%) |
Jan 16, 2020 | 45.71 | 45.87 | 45.50 | 45.84 | 1,281,556 | +0.35(+0.76%) |
Jan 15, 2020 | 44.88 | 45.58 | 44.88 | 45.49 | 2,310,937 | +0.54(+1.20%) |
Jan 14, 2020 | 44.77 | 45.14 | 44.71 | 44.95 | 1,821,184 | +0.16(+0.37%) |
Jan 13, 2020 | 44.49 | 44.82 | 44.44 | 44.79 | 1,554,751 | +0.37(+0.82%) |
Jan 10, 2020 | 44.38 | 44.66 | 44.18 | 44.42 | 1,063,413 | +0.06(+0.13%) |
Jan 09, 2020 | 44.45 | 44.62 | 44.29 | 44.36 | 1,339,405 | +0.10(+0.22%) |
Jan 08, 2020 | 44.16 | 44.75 | 44.04 | 44.27 | 2,417,486 | +0.42(+0.97%) |
Jan 07, 2020 | 43.96 | 44.15 | 43.83 | 43.84 | 3,400,349 | -0.20(-0.46%) |
Jan 06, 2020 | 43.49 | 44.07 | 43.42 | 44.05 | 1,896,870 | +0.33(+0.75%) |
Jan 03, 2020 | 43.47 | 43.81 | 43.47 | 43.72 | 911,660 | -0.23(-0.53%) |