Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.11 | 29.35 | 28.04 | 28.21 | 4,110,505 | -1.26(-4.27%) |
Mar 30, 2020 | 29.85 | 29.85 | 28.82 | 29.47 | 1,794,327 | -0.30(-1.02%) |
Mar 27, 2020 | 30.02 | 30.70 | 29.29 | 29.77 | 1,954,605 | -1.37(-4.41%) |
Mar 26, 2020 | 30.01 | 31.34 | 29.91 | 31.14 | 2,762,107 | +1.30(+4.35%) |
Mar 25, 2020 | 27.84 | 30.66 | 27.25 | 29.85 | 4,779,717 | +2.46(+9.00%) |
Mar 24, 2020 | 24.60 | 27.43 | 24.60 | 27.38 | 5,380,702 | +3.91(+16.65%) |
Mar 23, 2020 | 24.60 | 24.60 | 22.72 | 23.47 | 8,404,210 | -1.24(-5.04%) |
Mar 20, 2020 | 25.77 | 26.42 | 24.45 | 24.72 | 5,508,942 | -0.64(-2.53%) |
Mar 19, 2020 | 23.38 | 26.03 | 22.49 | 25.36 | 4,023,475 | +1.66(+7.02%) |
Mar 18, 2020 | 24.45 | 25.04 | 21.77 | 23.70 | 6,308,705 | -2.51(-9.57%) |
Mar 17, 2020 | 27.01 | 27.34 | 24.55 | 26.21 | 4,312,043 | -0.43(-1.61%) |
Mar 16, 2020 | 29.52 | 29.91 | 26.55 | 26.63 | 3,603,880 | -6.74(-20.19%) |
Mar 13, 2020 | 34.23 | 34.76 | 30.95 | 33.37 | 4,154,512 | +0.81(+2.48%) |
Mar 12, 2020 | 34.47 | 34.92 | 32.21 | 32.56 | 5,096,847 | -4.83(-12.92%) |
Mar 11, 2020 | 39.55 | 39.98 | 37.21 | 37.40 | 5,321,637 | -3.45(-8.45%) |
Mar 10, 2020 | 40.43 | 40.88 | 38.50 | 40.85 | 4,012,712 | +1.60(+4.09%) |
Mar 09, 2020 | 40.27 | 40.75 | 38.08 | 39.24 | 4,785,070 | -3.95(-9.14%) |
Mar 06, 2020 | 43.14 | 43.60 | 42.16 | 43.19 | 4,451,314 | -1.43(-3.20%) |
Mar 05, 2020 | 45.05 | 45.63 | 44.37 | 44.62 | 3,683,034 | -1.56(-3.37%) |
Mar 04, 2020 | 44.98 | 46.20 | 44.61 | 46.18 | 4,501,426 | +2.17(+4.93%) |
Mar 03, 2020 | 43.86 | 45.06 | 43.32 | 44.01 | 7,003,101 | +0.27(+0.61%) |
Mar 02, 2020 | 42.27 | 43.76 | 41.94 | 43.74 | 5,898,682 | +1.53(+3.63%) |
Feb 28, 2020 | 42.24 | 42.78 | 41.16 | 42.21 | 6,215,262 | -1.25(-2.89%) |
Feb 27, 2020 | 43.69 | 45.08 | 43.20 | 43.46 | 5,014,832 | -1.14(-2.55%) |
Feb 26, 2020 | 45.47 | 45.99 | 44.56 | 44.60 | 4,830,158 | -1.23(-2.69%) |
Feb 25, 2020 | 48.13 | 48.13 | 45.77 | 45.84 | 4,857,803 | -1.93(-4.03%) |
Feb 24, 2020 | 47.61 | 48.18 | 47.57 | 47.76 | 3,607,560 | -0.99(-2.03%) |
Feb 21, 2020 | 48.91 | 49.12 | 48.63 | 48.75 | 1,542,837 | -0.25(-0.52%) |
Feb 20, 2020 | 48.57 | 49.07 | 48.18 | 49.01 | 2,929,633 | +0.52(+1.06%) |
Feb 19, 2020 | 48.47 | 48.82 | 48.47 | 48.49 | 1,391,187 | +0.19(+0.40%) |
Feb 18, 2020 | 48.42 | 48.81 | 48.15 | 48.30 | 3,240,681 | -0.21(-0.44%) |
Feb 14, 2020 | 48.50 | 48.57 | 48.08 | 48.51 | 1,743,276 | +0.11(+0.22%) |
Feb 13, 2020 | 48.14 | 48.56 | 48.01 | 48.40 | 2,032,625 | +0.08(+0.16%) |
Feb 12, 2020 | 48.50 | 48.50 | 47.91 | 48.33 | 2,345,045 | -0.03(-0.06%) |
Feb 11, 2020 | 48.07 | 48.40 | 48.03 | 48.36 | 2,154,764 | +0.31(+0.65%) |
Feb 10, 2020 | 47.58 | 48.05 | 47.51 | 48.04 | 2,104,424 | +0.48(+1.00%) |
Feb 07, 2020 | 47.47 | 47.87 | 47.47 | 47.57 | 2,466,256 | +0.09(+0.18%) |
Feb 06, 2020 | 47.65 | 47.76 | 47.26 | 47.48 | 2,914,603 | +0.03(+0.06%) |
Feb 05, 2020 | 46.57 | 47.48 | 46.27 | 47.45 | 3,514,938 | +1.11(+2.39%) |
Feb 04, 2020 | 46.92 | 47.09 | 46.31 | 46.34 | 2,284,798 | -0.13(-0.27%) |
Feb 03, 2020 | 46.36 | 46.75 | 46.32 | 46.47 | 1,599,686 | +0.28(+0.61%) |
Jan 31, 2020 | 47.12 | 47.26 | 46.08 | 46.19 | 2,474,997 | -1.09(-2.30%) |
Jan 30, 2020 | 46.97 | 47.56 | 46.97 | 47.28 | 1,888,402 | -0.09(-0.18%) |
Jan 29, 2020 | 48.11 | 48.16 | 47.00 | 47.36 | 3,007,143 | -0.59(-1.24%) |
Jan 28, 2020 | 47.43 | 48.25 | 47.26 | 47.96 | 2,981,012 | +0.88(+1.88%) |
Jan 27, 2020 | 46.58 | 47.47 | 46.56 | 47.07 | 3,448,585 | +0.00(+0.00%) |
Jan 24, 2020 | 47.84 | 47.97 | 46.85 | 47.07 | 3,885,271 | -0.57(-1.20%) |
Jan 23, 2020 | 46.88 | 47.83 | 46.73 | 47.65 | 8,745,077 | +0.85(+1.81%) |
Jan 22, 2020 | 46.67 | 47.12 | 46.48 | 46.80 | 2,628,511 | +0.32(+0.69%) |
Jan 21, 2020 | 45.92 | 46.52 | 45.86 | 46.48 | 3,296,946 | +0.58(+1.27%) |
Jan 17, 2020 | 46.05 | 46.24 | 45.82 | 45.90 | 2,099,418 | +0.13(+0.28%) |
Jan 16, 2020 | 45.66 | 45.81 | 45.42 | 45.77 | 1,939,774 | +0.23(+0.51%) |
Jan 15, 2020 | 44.87 | 45.60 | 44.76 | 45.54 | 3,212,230 | +0.78(+1.74%) |
Jan 14, 2020 | 44.45 | 44.89 | 44.36 | 44.76 | 1,810,024 | +0.31(+0.70%) |
Jan 13, 2020 | 44.09 | 44.50 | 44.00 | 44.45 | 2,251,159 | +0.29(+0.66%) |
Jan 10, 2020 | 43.80 | 44.41 | 43.62 | 44.16 | 2,900,147 | +0.28(+0.64%) |
Jan 09, 2020 | 44.00 | 44.30 | 43.70 | 43.87 | 3,401,721 | -0.03(-0.07%) |
Jan 08, 2020 | 43.92 | 44.52 | 43.81 | 43.90 | 4,289,248 | +0.41(+0.94%) |
Jan 07, 2020 | 43.64 | 43.78 | 43.45 | 43.49 | 1,572,913 | -0.11(-0.25%) |
Jan 06, 2020 | 43.12 | 43.73 | 43.05 | 43.60 | 3,431,470 | +0.39(+0.90%) |
Jan 03, 2020 | 42.82 | 43.29 | 42.79 | 43.21 | 2,773,137 | +0.13(+0.29%) |