Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.42 | 32.74 | 31.00 | 31.75 | 1,001,140 | +0.28(+0.89%) |
Mar 30, 2020 | 31.36 | 31.99 | 30.22 | 31.47 | 1,283,010 | -0.03(-0.10%) |
Mar 27, 2020 | 31.02 | 33.52 | 31.02 | 31.50 | 2,991,000 | -1.23(-3.76%) |
Mar 26, 2020 | 28.73 | 32.97 | 28.12 | 32.73 | 1,901,383 | +4.13(+14.44%) |
Mar 25, 2020 | 29.30 | 29.99 | 28.10 | 28.60 | 1,073,808 | -0.58(-1.99%) |
Mar 24, 2020 | 27.73 | 29.19 | 26.24 | 29.18 | 1,339,942 | +3.17(+12.19%) |
Mar 23, 2020 | 25.45 | 26.55 | 23.59 | 26.01 | 1,293,398 | +0.57(+2.24%) |
Mar 20, 2020 | 24.95 | 27.78 | 24.83 | 25.44 | 1,676,700 | +0.95(+3.88%) |
Mar 19, 2020 | 23.60 | 25.54 | 22.77 | 24.49 | 1,119,550 | +0.60(+2.51%) |
Mar 18, 2020 | 23.91 | 26.37 | 22.22 | 23.89 | 1,170,591 | -2.40(-9.13%) |
Mar 17, 2020 | 28.73 | 29.05 | 24.57 | 26.29 | 1,673,647 | -2.08(-7.33%) |
Mar 16, 2020 | 25.15 | 30.32 | 23.80 | 28.37 | 1,746,258 | -4.68(-14.16%) |
Mar 13, 2020 | 31.24 | 33.05 | 29.41 | 33.05 | 1,358,300 | +3.29(+11.06%) |
Mar 12, 2020 | 30.68 | 31.61 | 29.50 | 29.76 | 1,243,253 | -3.02(-9.21%) |
Mar 11, 2020 | 34.62 | 35.55 | 32.13 | 32.78 | 1,010,150 | -2.94(-8.23%) |
Mar 10, 2020 | 35.56 | 36.17 | 33.14 | 35.72 | 1,179,974 | +1.38(+4.02%) |
Mar 09, 2020 | 34.43 | 35.67 | 33.65 | 34.34 | 1,214,535 | -2.87(-7.71%) |
Mar 06, 2020 | 37.47 | 38.12 | 36.12 | 37.21 | 1,258,500 | -1.55(-4.00%) |
Mar 05, 2020 | 39.72 | 40.05 | 38.09 | 38.76 | 885,438 | -1.93(-4.74%) |
Mar 04, 2020 | 40.89 | 41.00 | 39.59 | 40.69 | 930,767 | +0.40(+0.99%) |
Mar 03, 2020 | 40.98 | 41.91 | 39.52 | 40.29 | 1,043,051 | -0.81(-1.97%) |
Mar 02, 2020 | 41.34 | 41.82 | 40.00 | 41.10 | 1,562,356 | +0.07(+0.17%) |
Feb 28, 2020 | 40.12 | 41.71 | 40.00 | 41.03 | 1,495,700 | -0.36(-0.87%) |
Feb 27, 2020 | 41.69 | 42.80 | 40.46 | 41.39 | 2,441,816 | -1.27(-2.98%) |
Feb 26, 2020 | 40.03 | 42.70 | 39.94 | 42.66 | 3,069,866 | +3.24(+8.22%) |
Feb 25, 2020 | 43.30 | 45.31 | 38.66 | 39.42 | 4,126,021 | -15.63(-28.39%) |
Feb 24, 2020 | 55.00 | 55.88 | 53.97 | 55.05 | 473,687 | -2.18(-3.81%) |
Feb 21, 2020 | 58.44 | 58.44 | 57.00 | 57.23 | 314,200 | -1.27(-2.17%) |
Feb 20, 2020 | 58.57 | 58.85 | 57.15 | 58.50 | 517,722 | -0.09(-0.15%) |
Feb 19, 2020 | 59.15 | 59.26 | 58.30 | 58.59 | 466,129 | -0.66(-1.11%) |
Feb 18, 2020 | 58.60 | 59.54 | 58.50 | 59.25 | 754,379 | +0.37(+0.63%) |
Feb 14, 2020 | 58.59 | 59.26 | 58.43 | 58.88 | 446,300 | +0.13(+0.22%) |
Feb 13, 2020 | 58.45 | 59.06 | 58.08 | 58.75 | 305,825 | +0.21(+0.36%) |
Feb 12, 2020 | 59.35 | 59.35 | 58.37 | 58.54 | 421,615 | -0.54(-0.91%) |
Feb 11, 2020 | 59.75 | 59.99 | 58.97 | 59.08 | 307,552 | -0.48(-0.81%) |
Feb 10, 2020 | 58.03 | 59.58 | 58.00 | 59.56 | 587,381 | +1.21(+2.07%) |
Feb 07, 2020 | 59.26 | 59.38 | 58.00 | 58.35 | 246,800 | -1.22(-2.05%) |
Feb 06, 2020 | 59.65 | 59.90 | 59.02 | 59.57 | 406,291 | +0.26(+0.44%) |
Feb 05, 2020 | 61.20 | 61.39 | 58.94 | 59.31 | 382,732 | -1.25(-2.06%) |
Feb 04, 2020 | 60.23 | 61.02 | 60.02 | 60.56 | 302,867 | +1.07(+1.80%) |
Feb 03, 2020 | 58.81 | 59.68 | 58.81 | 59.49 | 273,405 | +0.69(+1.17%) |
Jan 31, 2020 | 59.24 | 59.24 | 58.01 | 58.80 | 351,200 | -0.55(-0.93%) |
Jan 30, 2020 | 59.34 | 59.78 | 58.55 | 59.35 | 192,379 | -0.39(-0.65%) |
Jan 29, 2020 | 59.81 | 60.03 | 58.86 | 59.74 | 462,283 | +0.31(+0.52%) |
Jan 28, 2020 | 59.64 | 59.82 | 59.13 | 59.43 | 501,306 | +0.01(+0.02%) |
Jan 27, 2020 | 59.48 | 59.66 | 58.63 | 59.42 | 461,400 | -1.49(-2.45%) |
Jan 24, 2020 | 62.79 | 62.97 | 60.52 | 60.91 | 295,700 | -1.34(-2.15%) |
Jan 23, 2020 | 62.92 | 63.20 | 61.72 | 62.25 | 411,216 | -0.53(-0.84%) |
Jan 22, 2020 | 63.39 | 64.06 | 62.70 | 62.78 | 443,409 | -0.49(-0.77%) |
Jan 21, 2020 | 63.59 | 64.25 | 63.18 | 63.27 | 333,493 | -0.57(-0.89%) |
Jan 17, 2020 | 64.45 | 64.45 | 63.57 | 63.84 | 302,500 | -0.14(-0.22%) |
Jan 16, 2020 | 63.36 | 64.06 | 63.34 | 63.98 | 291,114 | +0.82(+1.30%) |
Jan 15, 2020 | 61.92 | 63.29 | 61.78 | 63.16 | 368,721 | +1.37(+2.22%) |
Jan 14, 2020 | 62.06 | 62.30 | 61.21 | 61.79 | 333,183 | -0.36(-0.58%) |
Jan 13, 2020 | 61.47 | 62.45 | 61.24 | 62.15 | 567,508 | +0.55(+0.89%) |
Jan 10, 2020 | 60.39 | 62.14 | 60.06 | 61.60 | 651,200 | +2.30(+3.88%) |
Jan 09, 2020 | 59.76 | 59.95 | 59.15 | 59.30 | 318,176 | -0.02(-0.03%) |
Jan 08, 2020 | 59.08 | 59.89 | 59.06 | 59.32 | 417,659 | +0.46(+0.78%) |
Jan 07, 2020 | 59.07 | 59.21 | 58.43 | 58.86 | 323,899 | -0.39(-0.66%) |
Jan 06, 2020 | 57.82 | 59.47 | 57.82 | 59.25 | 261,461 | +0.85(+1.46%) |
Jan 03, 2020 | 58.45 | 58.81 | 57.95 | 58.40 | 343,700 | -0.55(-0.93%) |