Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.12 | 36.90 | 35.00 | 36.06 | 1,249,194 | +0.00(+0.00%) |
Mar 30, 2020 | 37.17 | 37.17 | 34.31 | 36.06 | 1,158,687 | +0.43(+1.21%) |
Mar 27, 2020 | 36.05 | 36.99 | 34.60 | 35.63 | 1,752,900 | -1.99(-5.29%) |
Mar 26, 2020 | 35.49 | 37.97 | 35.10 | 37.62 | 1,682,735 | +2.83(+8.13%) |
Mar 25, 2020 | 34.18 | 37.14 | 33.40 | 34.79 | 1,947,920 | +1.08(+3.20%) |
Mar 24, 2020 | 34.81 | 35.26 | 32.55 | 33.71 | 1,733,491 | +0.64(+1.94%) |
Mar 23, 2020 | 33.75 | 34.25 | 30.68 | 33.07 | 2,146,501 | -0.62(-1.84%) |
Mar 20, 2020 | 34.39 | 35.82 | 32.42 | 33.69 | 2,789,500 | +0.23(+0.69%) |
Mar 19, 2020 | 30.01 | 34.97 | 29.15 | 33.46 | 1,782,470 | +3.26(+10.79%) |
Mar 18, 2020 | 30.24 | 32.11 | 28.47 | 30.20 | 2,525,029 | -2.06(-6.39%) |
Mar 17, 2020 | 32.20 | 34.90 | 29.57 | 32.26 | 3,515,400 | +0.72(+2.28%) |
Mar 16, 2020 | 31.90 | 35.00 | 30.70 | 31.54 | 2,999,043 | -4.42(-12.29%) |
Mar 13, 2020 | 38.85 | 39.64 | 34.14 | 35.96 | 1,718,800 | -0.60(-1.64%) |
Mar 12, 2020 | 34.18 | 37.53 | 33.00 | 36.56 | 2,690,553 | -0.67(-1.80%) |
Mar 11, 2020 | 40.00 | 40.58 | 36.44 | 37.23 | 2,514,147 | -3.85(-9.37%) |
Mar 10, 2020 | 40.50 | 41.18 | 39.30 | 41.08 | 2,704,465 | +1.93(+4.93%) |
Mar 09, 2020 | 39.99 | 41.25 | 38.90 | 39.15 | 1,638,781 | -4.22(-9.73%) |
Mar 06, 2020 | 44.04 | 44.88 | 42.72 | 43.37 | 1,448,600 | -2.10(-4.62%) |
Mar 05, 2020 | 44.56 | 46.18 | 44.27 | 45.47 | 1,258,882 | -0.01(-0.02%) |
Mar 04, 2020 | 44.93 | 45.58 | 43.89 | 45.48 | 1,339,588 | +1.27(+2.87%) |
Mar 03, 2020 | 45.21 | 46.11 | 43.62 | 44.21 | 1,568,035 | -0.74(-1.65%) |
Mar 02, 2020 | 45.88 | 46.22 | 43.57 | 44.95 | 2,729,095 | -0.82(-1.79%) |
Feb 28, 2020 | 42.76 | 46.66 | 42.50 | 45.77 | 2,950,600 | +1.52(+3.44%) |
Feb 27, 2020 | 44.68 | 46.16 | 43.34 | 44.25 | 2,697,042 | -1.86(-4.03%) |
Feb 26, 2020 | 48.80 | 49.54 | 46.04 | 46.11 | 2,668,200 | -2.46(-5.06%) |
Feb 25, 2020 | 51.80 | 51.87 | 48.48 | 48.57 | 2,805,426 | -2.64(-5.16%) |
Feb 24, 2020 | 48.27 | 51.38 | 48.03 | 51.21 | 3,699,342 | +0.62(+1.23%) |
Feb 21, 2020 | 53.00 | 53.39 | 50.27 | 50.59 | 9,774,900 | -0.51(-1.00%) |
Feb 20, 2020 | 58.26 | 59.90 | 51.10 | 51.10 | 4,097,128 | -6.27(-10.93%) |
Feb 19, 2020 | 56.16 | 58.00 | 56.01 | 57.37 | 1,940,627 | +1.72(+3.09%) |
Feb 18, 2020 | 55.54 | 56.17 | 55.02 | 55.65 | 1,407,279 | +0.39(+0.71%) |
Feb 14, 2020 | 54.88 | 55.44 | 54.40 | 55.26 | 651,700 | +0.65(+1.19%) |
Feb 13, 2020 | 55.78 | 55.78 | 53.71 | 54.61 | 1,737,000 | -1.51(-2.69%) |
Feb 12, 2020 | 54.25 | 56.17 | 54.00 | 56.12 | 2,626,990 | +2.59(+4.84%) |
Feb 11, 2020 | 53.31 | 54.23 | 53.15 | 53.53 | 972,565 | +0.78(+1.48%) |
Feb 10, 2020 | 52.48 | 53.16 | 52.25 | 52.75 | 819,259 | +0.29(+0.55%) |
Feb 07, 2020 | 52.27 | 52.78 | 52.07 | 52.46 | 704,400 | -0.19(-0.36%) |
Feb 06, 2020 | 53.49 | 53.68 | 52.61 | 52.65 | 966,256 | -0.45(-0.85%) |
Feb 05, 2020 | 53.40 | 54.07 | 52.60 | 53.10 | 1,424,482 | +0.43(+0.82%) |
Feb 04, 2020 | 51.21 | 52.69 | 51.01 | 52.67 | 1,595,138 | +2.43(+4.84%) |
Feb 03, 2020 | 49.88 | 50.60 | 49.69 | 50.24 | 986,846 | +0.66(+1.33%) |
Jan 31, 2020 | 50.60 | 50.73 | 49.24 | 49.58 | 1,054,800 | -1.14(-2.25%) |
Jan 30, 2020 | 50.60 | 51.10 | 50.11 | 50.72 | 884,360 | -0.18(-0.35%) |
Jan 29, 2020 | 51.18 | 51.52 | 50.73 | 50.90 | 853,148 | -0.21(-0.41%) |
Jan 28, 2020 | 50.72 | 51.33 | 50.60 | 51.11 | 942,117 | +0.62(+1.23%) |
Jan 27, 2020 | 51.14 | 51.23 | 50.44 | 50.49 | 1,288,071 | -1.45(-2.79%) |
Jan 24, 2020 | 52.61 | 53.38 | 51.67 | 51.94 | 1,729,300 | -0.08(-0.15%) |
Jan 23, 2020 | 50.46 | 52.37 | 50.21 | 52.02 | 2,175,586 | +1.46(+2.89%) |
Jan 22, 2020 | 51.83 | 51.83 | 50.46 | 50.56 | 2,341,958 | -0.99(-1.92%) |
Jan 21, 2020 | 53.48 | 53.48 | 51.33 | 51.55 | 2,687,749 | -1.97(-3.68%) |
Jan 17, 2020 | 54.05 | 54.60 | 52.90 | 53.52 | 1,768,100 | -0.41(-0.76%) |
Jan 16, 2020 | 54.03 | 54.87 | 53.55 | 53.93 | 2,181,157 | -0.82(-1.50%) |
Jan 15, 2020 | 55.21 | 55.69 | 52.75 | 54.75 | 7,532,035 | -4.03(-6.86%) |
Jan 14, 2020 | 57.50 | 59.10 | 57.30 | 58.78 | 997,413 | +1.34(+2.33%) |
Jan 13, 2020 | 56.86 | 58.35 | 56.60 | 57.44 | 1,099,500 | +0.94(+1.66%) |
Jan 10, 2020 | 56.74 | 56.81 | 55.83 | 56.50 | 829,500 | -0.20(-0.35%) |
Jan 09, 2020 | 57.07 | 58.04 | 56.45 | 56.70 | 891,746 | +0.00(+0.00%) |
Jan 08, 2020 | 56.86 | 57.11 | 56.16 | 56.70 | 725,721 | +0.03(+0.05%) |
Jan 07, 2020 | 55.76 | 57.31 | 55.76 | 56.67 | 974,183 | +0.84(+1.50%) |
Jan 06, 2020 | 56.01 | 56.42 | 54.78 | 55.83 | 1,535,084 | -1.19(-2.09%) |
Jan 03, 2020 | 57.11 | 57.66 | 56.71 | 57.02 | 943,600 | -0.22(-0.38%) |