Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.66 | 35.49 | 33.73 | 34.11 | 4,114,587 | -0.98(-2.80%) |
Mar 30, 2020 | 33.43 | 35.59 | 32.85 | 35.10 | 5,205,294 | +1.32(+3.91%) |
Mar 27, 2020 | 33.51 | 34.67 | 32.85 | 33.78 | 5,916,278 | -1.80(-5.06%) |
Mar 26, 2020 | 34.27 | 36.69 | 33.04 | 35.57 | 5,850,488 | +1.90(+5.64%) |
Mar 25, 2020 | 33.42 | 35.22 | 31.84 | 33.68 | 7,890,235 | +0.99(+3.04%) |
Mar 24, 2020 | 29.16 | 32.91 | 28.54 | 32.68 | 7,743,349 | +5.58(+20.57%) |
Mar 23, 2020 | 28.87 | 29.03 | 27.00 | 27.11 | 8,171,950 | -1.70(-5.90%) |
Mar 20, 2020 | 30.12 | 30.68 | 28.33 | 28.81 | 7,983,042 | -1.29(-4.29%) |
Mar 19, 2020 | 28.73 | 32.05 | 27.30 | 30.10 | 7,403,321 | +0.91(+3.13%) |
Mar 18, 2020 | 30.10 | 31.33 | 25.60 | 29.18 | 7,568,386 | -3.49(-10.68%) |
Mar 17, 2020 | 29.94 | 33.96 | 28.25 | 32.67 | 7,773,259 | +3.35(+11.42%) |
Mar 16, 2020 | 29.82 | 34.22 | 28.22 | 29.32 | 7,027,555 | -6.57(-18.31%) |
Mar 13, 2020 | 32.98 | 37.12 | 32.59 | 35.89 | 11,047,724 | +5.22(+17.01%) |
Mar 12, 2020 | 33.80 | 34.17 | 30.56 | 30.67 | 6,778,112 | -5.95(-16.26%) |
Mar 11, 2020 | 38.22 | 38.67 | 36.18 | 36.63 | 5,084,972 | -2.77(-7.04%) |
Mar 10, 2020 | 38.80 | 39.75 | 36.62 | 39.40 | 7,643,463 | +2.67(+7.28%) |
Mar 09, 2020 | 37.52 | 38.72 | 36.62 | 36.73 | 6,903,290 | -5.22(-12.44%) |
Mar 06, 2020 | 40.53 | 42.24 | 40.14 | 41.95 | 12,236,292 | -0.66(-1.54%) |
Mar 05, 2020 | 43.91 | 44.13 | 42.25 | 42.60 | 7,847,061 | -3.11(-6.81%) |
Mar 04, 2020 | 45.38 | 45.77 | 44.63 | 45.71 | 7,891,204 | +0.98(+2.20%) |
Mar 03, 2020 | 46.57 | 47.21 | 44.13 | 44.73 | 8,034,884 | -2.02(-4.32%) |
Mar 02, 2020 | 45.31 | 46.82 | 44.78 | 46.75 | 8,591,366 | +1.24(+2.73%) |
Feb 28, 2020 | 43.95 | 45.81 | 43.85 | 45.50 | 10,878,302 | -0.17(-0.37%) |
Feb 27, 2020 | 45.88 | 47.58 | 45.38 | 45.67 | 9,207,464 | -1.81(-3.81%) |
Feb 26, 2020 | 48.33 | 48.88 | 47.29 | 47.48 | 7,834,598 | -0.75(-1.55%) |
Feb 25, 2020 | 50.25 | 50.65 | 47.88 | 48.23 | 8,568,887 | -1.85(-3.69%) |
Feb 24, 2020 | 50.72 | 50.98 | 49.63 | 50.08 | 12,237,087 | -2.81(-5.32%) |
Feb 21, 2020 | 54.05 | 54.25 | 52.68 | 52.89 | 17,371,066 | -1.37(-2.52%) |
Feb 20, 2020 | 55.20 | 56.80 | 54.12 | 54.26 | 42,726,192 | +9.72(+21.81%) |
Feb 19, 2020 | 43.56 | 44.68 | 43.44 | 44.54 | 2,053,838 | +1.13(+2.60%) |
Feb 18, 2020 | 43.73 | 44.11 | 43.12 | 43.41 | 3,158,473 | -0.40(-0.91%) |
Feb 14, 2020 | 44.18 | 44.49 | 43.60 | 43.81 | 2,344,050 | -0.41(-0.92%) |
Feb 13, 2020 | 43.64 | 44.26 | 43.59 | 44.21 | 1,373,932 | +0.29(+0.65%) |
Feb 12, 2020 | 43.82 | 44.44 | 43.82 | 43.93 | 2,024,053 | +0.39(+0.89%) |
Feb 11, 2020 | 43.10 | 43.86 | 42.95 | 43.54 | 2,037,211 | +0.72(+1.69%) |
Feb 10, 2020 | 43.12 | 43.33 | 42.64 | 42.82 | 2,814,958 | -0.42(-0.96%) |
Feb 07, 2020 | 43.03 | 43.35 | 42.64 | 43.23 | 2,220,886 | -0.02(-0.05%) |
Feb 06, 2020 | 44.65 | 44.97 | 43.09 | 43.25 | 2,638,940 | -1.24(-2.79%) |
Feb 05, 2020 | 43.85 | 44.53 | 43.76 | 44.49 | 2,081,365 | +1.40(+3.24%) |
Feb 04, 2020 | 42.64 | 43.58 | 42.49 | 43.09 | 3,655,334 | +1.21(+2.89%) |
Feb 03, 2020 | 42.60 | 43.14 | 41.87 | 41.88 | 4,119,499 | -0.37(-0.87%) |
Jan 31, 2020 | 43.72 | 43.76 | 42.14 | 42.25 | 4,698,086 | -1.90(-4.31%) |
Jan 30, 2020 | 43.04 | 44.21 | 42.88 | 44.16 | 2,192,181 | +0.80(+1.85%) |
Jan 29, 2020 | 44.28 | 44.45 | 43.29 | 43.35 | 2,185,359 | -0.75(-1.71%) |
Jan 28, 2020 | 44.26 | 44.69 | 44.00 | 44.11 | 2,425,233 | +0.15(+0.34%) |
Jan 27, 2020 | 44.07 | 44.69 | 43.38 | 43.96 | 3,677,220 | -1.28(-2.83%) |
Jan 24, 2020 | 44.62 | 45.28 | 44.15 | 45.24 | 5,680,573 | -0.44(-0.96%) |
Jan 23, 2020 | 45.62 | 45.85 | 44.78 | 45.67 | 2,289,417 | -0.43(-0.92%) |
Jan 22, 2020 | 46.02 | 46.54 | 45.74 | 46.10 | 2,209,297 | -0.02(-0.04%) |
Jan 21, 2020 | 46.10 | 46.48 | 45.61 | 46.12 | 3,439,630 | -0.22(-0.47%) |
Jan 17, 2020 | 47.04 | 47.40 | 46.28 | 46.34 | 3,581,843 | +0.18(+0.39%) |
Jan 16, 2020 | 45.79 | 46.35 | 45.79 | 46.16 | 2,225,164 | +0.37(+0.80%) |
Jan 15, 2020 | 45.80 | 46.14 | 45.65 | 45.79 | 1,714,815 | -0.37(-0.79%) |
Jan 14, 2020 | 46.50 | 46.50 | 45.90 | 46.16 | 1,612,612 | -0.20(-0.43%) |
Jan 13, 2020 | 46.20 | 46.50 | 45.90 | 46.36 | 2,747,726 | +0.46(+0.99%) |
Jan 10, 2020 | 46.20 | 46.31 | 45.80 | 45.90 | 3,656,387 | -0.16(-0.34%) |
Jan 09, 2020 | 46.27 | 46.53 | 45.92 | 46.06 | 1,983,806 | +0.09(+0.19%) |
Jan 08, 2020 | 45.49 | 46.21 | 45.10 | 45.97 | 3,023,990 | +0.52(+1.13%) |
Jan 07, 2020 | 45.18 | 45.51 | 45.01 | 45.45 | 2,304,573 | +0.32(+0.71%) |
Jan 06, 2020 | 44.63 | 45.16 | 44.22 | 45.13 | 2,245,321 | +0.12(+0.28%) |
Jan 03, 2020 | 45.09 | 45.19 | 44.46 | 45.01 | 1,948,432 | -0.68(-1.50%) |