Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.36 | 38.38 | 37.01 | 37.23 | 245,891 | -1.17(-3.04%) |
Mar 30, 2020 | 37.91 | 38.54 | 37.28 | 38.40 | 324,396 | +0.84(+2.23%) |
Mar 27, 2020 | 37.88 | 38.73 | 37.23 | 37.56 | 359,803 | -2.02(-5.10%) |
Mar 26, 2020 | 37.97 | 39.82 | 37.97 | 39.58 | 305,857 | +1.99(+5.29%) |
Mar 25, 2020 | 36.30 | 38.94 | 35.66 | 37.59 | 486,071 | +2.23(+6.30%) |
Mar 24, 2020 | 33.02 | 35.70 | 32.88 | 35.36 | 572,117 | +3.89(+12.35%) |
Mar 23, 2020 | 31.96 | 32.21 | 30.73 | 31.47 | 338,870 | -0.78(-2.42%) |
Mar 20, 2020 | 33.83 | 34.86 | 32.07 | 32.25 | 200,725 | -1.09(-3.27%) |
Mar 19, 2020 | 32.05 | 33.95 | 30.97 | 33.34 | 452,013 | +0.74(+2.27%) |
Mar 18, 2020 | 33.83 | 34.13 | 30.53 | 32.60 | 408,559 | -3.58(-9.90%) |
Mar 17, 2020 | 35.96 | 36.91 | 34.46 | 36.18 | 341,508 | +0.86(+2.45%) |
Mar 16, 2020 | 35.79 | 37.96 | 34.58 | 35.32 | 450,332 | -6.02(-14.57%) |
Mar 13, 2020 | 40.25 | 41.35 | 38.48 | 41.34 | 416,867 | +3.39(+8.92%) |
Mar 12, 2020 | 39.09 | 40.21 | 37.96 | 37.96 | 608,272 | -4.68(-10.99%) |
Mar 11, 2020 | 43.80 | 43.98 | 41.98 | 42.64 | 423,340 | -2.51(-5.55%) |
Mar 10, 2020 | 44.23 | 45.30 | 42.95 | 45.15 | 338,611 | +2.54(+5.95%) |
Mar 09, 2020 | 42.28 | 44.19 | 41.95 | 42.61 | 425,019 | -4.15(-8.87%) |
Mar 06, 2020 | 46.53 | 47.18 | 45.68 | 46.76 | 407,957 | -1.03(-2.15%) |
Mar 05, 2020 | 48.56 | 48.95 | 47.52 | 47.79 | 204,123 | -2.16(-4.32%) |
Mar 04, 2020 | 49.16 | 49.94 | 48.55 | 49.94 | 462,334 | +1.50(+3.09%) |
Mar 03, 2020 | 49.98 | 50.64 | 47.95 | 48.45 | 269,104 | -1.31(-2.63%) |
Mar 02, 2020 | 48.18 | 49.77 | 47.65 | 49.75 | 436,120 | +1.84(+3.84%) |
Feb 28, 2020 | 46.64 | 47.94 | 46.45 | 47.92 | 386,033 | -0.08(-0.17%) |
Feb 27, 2020 | 48.71 | 49.86 | 47.96 | 48.00 | 439,935 | -1.64(-3.30%) |
Feb 26, 2020 | 50.13 | 50.89 | 49.62 | 49.63 | 254,133 | -0.21(-0.42%) |
Feb 25, 2020 | 51.95 | 52.03 | 49.74 | 49.84 | 535,759 | -2.00(-3.85%) |
Feb 24, 2020 | 51.50 | 52.19 | 51.10 | 51.84 | 429,876 | -2.08(-3.85%) |
Feb 21, 2020 | 54.67 | 54.78 | 53.68 | 53.92 | 245,775 | -0.92(-1.68%) |
Feb 20, 2020 | 54.95 | 55.27 | 54.02 | 54.84 | 158,672 | -0.32(-0.58%) |
Feb 19, 2020 | 54.55 | 55.29 | 54.55 | 55.16 | 180,873 | +0.81(+1.49%) |
Feb 18, 2020 | 54.33 | 54.46 | 54.16 | 54.35 | 98,606 | -0.21(-0.38%) |
Feb 14, 2020 | 54.22 | 54.56 | 54.22 | 54.56 | 104,917 | +0.55(+1.02%) |
Feb 13, 2020 | 53.29 | 54.30 | 53.18 | 54.01 | 141,678 | +0.50(+0.93%) |
Feb 12, 2020 | 53.60 | 53.84 | 53.27 | 53.51 | 127,835 | +0.05(+0.09%) |
Feb 11, 2020 | 53.85 | 53.94 | 53.44 | 53.46 | 176,042 | -0.04(-0.07%) |
Feb 10, 2020 | 52.97 | 53.54 | 52.97 | 53.50 | 83,968 | +0.52(+0.98%) |
Feb 07, 2020 | 53.28 | 53.28 | 52.94 | 52.98 | 69,678 | -0.56(-1.04%) |
Feb 06, 2020 | 53.69 | 53.74 | 53.49 | 53.54 | 137,156 | +0.14(+0.26%) |
Feb 05, 2020 | 53.93 | 53.98 | 53.09 | 53.40 | 116,829 | +0.11(+0.21%) |
Feb 04, 2020 | 53.13 | 53.55 | 52.96 | 53.29 | 169,554 | +0.86(+1.64%) |
Feb 03, 2020 | 51.84 | 52.56 | 51.72 | 52.43 | 242,283 | +1.07(+2.08%) |
Jan 31, 2020 | 52.28 | 52.31 | 51.23 | 51.36 | 108,621 | -1.28(-2.43%) |
Jan 30, 2020 | 51.92 | 52.65 | 51.71 | 52.64 | 103,198 | +0.20(+0.38%) |
Jan 29, 2020 | 52.58 | 52.82 | 52.28 | 52.44 | 138,097 | +0.05(+0.10%) |
Jan 28, 2020 | 51.73 | 52.57 | 51.70 | 52.39 | 168,663 | +0.99(+1.92%) |
Jan 27, 2020 | 51.33 | 51.76 | 50.95 | 51.40 | 295,651 | -1.22(-2.32%) |
Jan 24, 2020 | 53.13 | 53.37 | 52.40 | 52.62 | 167,588 | -0.29(-0.55%) |
Jan 23, 2020 | 52.73 | 52.94 | 52.54 | 52.91 | 61,525 | +0.17(+0.32%) |
Jan 22, 2020 | 52.41 | 52.92 | 52.37 | 52.74 | 139,807 | +0.60(+1.15%) |
Jan 21, 2020 | 52.14 | 52.50 | 52.05 | 52.14 | 125,582 | -0.29(-0.55%) |
Jan 17, 2020 | 52.56 | 52.56 | 52.09 | 52.43 | 85,796 | +0.18(+0.34%) |
Jan 16, 2020 | 52.03 | 52.25 | 51.87 | 52.25 | 134,699 | +0.56(+1.08%) |
Jan 15, 2020 | 51.17 | 51.82 | 51.08 | 51.69 | 114,959 | +0.62(+1.21%) |
Jan 14, 2020 | 51.15 | 51.33 | 51.04 | 51.07 | 124,075 | -0.17(-0.33%) |
Jan 13, 2020 | 50.86 | 51.26 | 50.84 | 51.24 | 164,359 | +0.51(+1.00%) |
Jan 10, 2020 | 50.89 | 50.92 | 50.61 | 50.73 | 165,285 | +0.02(+0.04%) |
Jan 09, 2020 | 50.55 | 50.82 | 50.49 | 50.71 | 180,263 | +0.32(+0.63%) |
Jan 08, 2020 | 49.76 | 50.56 | 49.70 | 50.39 | 193,098 | +0.63(+1.26%) |
Jan 07, 2020 | 49.86 | 50.05 | 49.76 | 49.76 | 128,738 | -0.15(-0.30%) |
Jan 06, 2020 | 49.40 | 49.92 | 49.34 | 49.91 | 223,772 | +0.08(+0.16%) |
Jan 03, 2020 | 49.55 | 50.08 | 49.45 | 49.83 | 166,186 | -0.41(-0.82%) |