Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.85 | 34.87 | 31.81 | 32.29 | 4,895,500 | +0.29(+0.91%) |
Mar 30, 2020 | 32.76 | 33.00 | 30.75 | 32.00 | 3,890,460 | -0.38(-1.17%) |
Mar 27, 2020 | 34.05 | 34.50 | 31.27 | 32.38 | 5,179,100 | -3.75(-10.38%) |
Mar 26, 2020 | 37.65 | 40.53 | 34.58 | 36.13 | 6,271,891 | -0.68(-1.85%) |
Mar 25, 2020 | 36.92 | 40.72 | 34.50 | 36.81 | 9,274,609 | +2.47(+7.19%) |
Mar 24, 2020 | 30.84 | 35.26 | 30.80 | 34.34 | 7,678,626 | +6.83(+24.83%) |
Mar 23, 2020 | 26.36 | 28.00 | 23.40 | 27.51 | 5,988,337 | +1.51(+5.81%) |
Mar 20, 2020 | 27.68 | 31.47 | 26.00 | 26.00 | 9,510,700 | -0.25(-0.95%) |
Mar 19, 2020 | 24.00 | 27.22 | 21.49 | 26.25 | 7,229,402 | +2.26(+9.42%) |
Mar 18, 2020 | 26.50 | 28.75 | 22.48 | 23.99 | 8,520,796 | -5.29(-18.07%) |
Mar 17, 2020 | 28.07 | 31.65 | 26.00 | 29.28 | 6,854,594 | +1.83(+6.67%) |
Mar 16, 2020 | 27.57 | 31.92 | 23.70 | 27.45 | 8,281,174 | -5.41(-16.46%) |
Mar 13, 2020 | 36.25 | 37.30 | 31.56 | 32.86 | 7,449,600 | -0.16(-0.48%) |
Mar 12, 2020 | 34.40 | 37.39 | 33.00 | 33.02 | 9,784,311 | -8.71(-20.87%) |
Mar 11, 2020 | 44.12 | 45.26 | 39.65 | 41.73 | 5,510,133 | -3.86(-8.47%) |
Mar 10, 2020 | 47.16 | 47.82 | 43.47 | 45.59 | 5,291,369 | +2.21(+5.09%) |
Mar 09, 2020 | 45.77 | 48.47 | 42.00 | 43.38 | 7,793,765 | -9.67(-18.23%) |
Mar 06, 2020 | 55.34 | 57.32 | 51.44 | 53.05 | 6,601,300 | -3.64(-6.42%) |
Mar 05, 2020 | 52.54 | 59.00 | 51.77 | 56.69 | 8,219,044 | +3.22(+6.02%) |
Mar 04, 2020 | 52.31 | 54.00 | 51.51 | 53.47 | 6,577,459 | +1.10(+2.10%) |
Mar 03, 2020 | 52.41 | 54.64 | 51.10 | 52.37 | 6,927,738 | +0.97(+1.89%) |
Mar 02, 2020 | 50.46 | 52.52 | 48.15 | 51.40 | 7,149,280 | +2.43(+4.96%) |
Feb 28, 2020 | 45.61 | 50.22 | 45.56 | 48.97 | 7,396,100 | +0.21(+0.43%) |
Feb 27, 2020 | 48.81 | 51.25 | 45.99 | 48.76 | 9,348,893 | -3.11(-6.00%) |
Feb 26, 2020 | 49.27 | 53.80 | 48.79 | 51.87 | 8,123,929 | +0.97(+1.91%) |
Feb 25, 2020 | 57.00 | 57.01 | 50.11 | 50.90 | 11,320,022 | -4.36(-7.89%) |
Feb 24, 2020 | 54.59 | 58.75 | 54.00 | 55.26 | 9,327,590 | -3.83(-6.48%) |
Feb 21, 2020 | 57.80 | 59.15 | 56.74 | 59.09 | 7,630,900 | +0.35(+0.60%) |
Feb 20, 2020 | 56.47 | 58.95 | 54.14 | 58.74 | 21,820,444 | +1.52(+2.66%) |
Feb 19, 2020 | 47.51 | 57.57 | 47.30 | 57.22 | 35,323,412 | +17.05(+42.44%) |
Feb 18, 2020 | 40.38 | 41.29 | 39.75 | 40.17 | 7,282,707 | -0.92(-2.24%) |
Feb 14, 2020 | 41.15 | 42.39 | 40.98 | 41.09 | 4,912,400 | -0.25(-0.60%) |
Feb 13, 2020 | 40.05 | 41.59 | 39.12 | 41.34 | 6,963,240 | -0.16(-0.39%) |
Feb 12, 2020 | 40.05 | 41.52 | 39.77 | 41.50 | 5,707,414 | +1.84(+4.64%) |
Feb 11, 2020 | 39.26 | 40.25 | 38.69 | 39.66 | 5,552,417 | +1.05(+2.72%) |
Feb 10, 2020 | 37.87 | 38.64 | 37.80 | 38.61 | 4,551,987 | +0.56(+1.47%) |
Feb 07, 2020 | 38.00 | 38.88 | 37.69 | 38.05 | 4,404,900 | -0.34(-0.89%) |
Feb 06, 2020 | 37.10 | 38.65 | 36.40 | 38.39 | 5,824,934 | +1.48(+4.01%) |
Feb 05, 2020 | 37.68 | 38.01 | 35.30 | 36.91 | 6,720,322 | +0.01(+0.03%) |
Feb 04, 2020 | 33.80 | 36.94 | 33.23 | 36.90 | 9,829,952 | +3.98(+12.09%) |
Feb 03, 2020 | 31.69 | 33.23 | 31.58 | 32.92 | 5,511,333 | +1.40(+4.44%) |
Jan 31, 2020 | 33.35 | 33.43 | 31.25 | 31.52 | 5,097,900 | -1.97(-5.88%) |
Jan 30, 2020 | 31.99 | 33.84 | 31.67 | 33.49 | 4,290,779 | +0.93(+2.86%) |
Jan 29, 2020 | 32.57 | 33.08 | 31.70 | 32.56 | 4,337,493 | +0.32(+0.99%) |
Jan 28, 2020 | 30.61 | 32.34 | 30.06 | 32.24 | 4,240,079 | +2.29(+7.65%) |
Jan 27, 2020 | 31.56 | 31.64 | 29.43 | 29.95 | 6,826,912 | -2.75(-8.41%) |
Jan 24, 2020 | 32.29 | 33.28 | 31.95 | 32.70 | 5,103,200 | +0.63(+1.96%) |
Jan 23, 2020 | 31.59 | 32.40 | 30.91 | 32.07 | 2,683,898 | +0.45(+1.42%) |
Jan 22, 2020 | 31.50 | 32.30 | 31.34 | 31.62 | 3,612,148 | +0.36(+1.15%) |
Jan 21, 2020 | 31.61 | 31.69 | 30.63 | 31.26 | 3,336,464 | -0.24(-0.76%) |
Jan 17, 2020 | 30.97 | 31.85 | 30.73 | 31.50 | 3,807,300 | +0.67(+2.17%) |
Jan 16, 2020 | 30.15 | 30.91 | 30.13 | 30.83 | 3,208,115 | +0.67(+2.22%) |
Jan 15, 2020 | 29.98 | 30.37 | 29.16 | 30.16 | 4,241,725 | -0.04(-0.13%) |
Jan 14, 2020 | 30.91 | 30.94 | 29.54 | 30.20 | 6,406,565 | -0.59(-1.92%) |
Jan 13, 2020 | 30.94 | 31.89 | 30.53 | 30.79 | 12,390,280 | +0.12(+0.39%) |
Jan 10, 2020 | 31.56 | 32.00 | 30.37 | 30.67 | 5,651,000 | -0.92(-2.91%) |
Jan 09, 2020 | 31.62 | 32.37 | 30.96 | 31.59 | 6,544,405 | +0.59(+1.90%) |
Jan 08, 2020 | 29.68 | 31.50 | 29.44 | 31.00 | 5,446,131 | +1.01(+3.37%) |
Jan 07, 2020 | 29.82 | 30.20 | 28.66 | 29.99 | 5,363,150 | +0.33(+1.11%) |
Jan 06, 2020 | 29.05 | 29.66 | 27.83 | 29.66 | 4,628,766 | +0.37(+1.26%) |
Jan 03, 2020 | 28.79 | 29.73 | 28.38 | 29.29 | 4,812,500 | -0.05(-0.17%) |