Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.83 | 35.90 | 33.19 | 33.97 | 862,178 | -0.74(-2.13%) |
Mar 30, 2020 | 35.66 | 36.92 | 33.33 | 34.71 | 1,236,930 | -1.20(-3.34%) |
Mar 27, 2020 | 35.97 | 37.56 | 34.60 | 35.91 | 1,992,300 | -2.75(-7.11%) |
Mar 26, 2020 | 38.14 | 40.75 | 37.61 | 38.66 | 1,316,752 | +0.88(+2.33%) |
Mar 25, 2020 | 35.99 | 42.30 | 35.25 | 37.78 | 2,450,471 | +2.26(+6.36%) |
Mar 24, 2020 | 32.19 | 37.80 | 32.19 | 35.52 | 1,695,968 | +5.46(+18.16%) |
Mar 23, 2020 | 26.27 | 30.40 | 25.17 | 30.06 | 1,357,376 | +3.57(+13.48%) |
Mar 20, 2020 | 25.96 | 30.48 | 25.66 | 26.49 | 2,035,400 | +1.49(+5.96%) |
Mar 19, 2020 | 23.29 | 26.12 | 21.67 | 25.00 | 1,793,003 | +1.49(+6.34%) |
Mar 18, 2020 | 25.51 | 25.80 | 18.65 | 23.51 | 2,600,942 | -3.87(-14.13%) |
Mar 17, 2020 | 28.46 | 30.09 | 24.95 | 27.38 | 1,599,432 | -0.57(-2.04%) |
Mar 16, 2020 | 30.85 | 32.00 | 27.25 | 27.95 | 2,519,599 | -8.37(-23.05%) |
Mar 13, 2020 | 37.41 | 39.80 | 33.40 | 36.32 | 1,481,500 | +1.18(+3.36%) |
Mar 12, 2020 | 38.00 | 38.03 | 33.63 | 35.14 | 2,241,359 | -6.17(-14.94%) |
Mar 11, 2020 | 44.14 | 44.56 | 40.43 | 41.31 | 1,404,597 | -4.27(-9.37%) |
Mar 10, 2020 | 46.93 | 47.18 | 41.50 | 45.58 | 911,722 | +0.43(+0.95%) |
Mar 09, 2020 | 45.83 | 46.67 | 44.50 | 45.15 | 790,516 | -4.59(-9.23%) |
Mar 06, 2020 | 50.10 | 51.25 | 48.06 | 49.74 | 730,600 | -2.19(-4.22%) |
Mar 05, 2020 | 53.44 | 53.81 | 51.35 | 51.93 | 456,020 | -2.42(-4.45%) |
Mar 04, 2020 | 54.57 | 55.04 | 53.42 | 54.35 | 524,388 | +0.84(+1.57%) |
Mar 03, 2020 | 54.64 | 55.75 | 52.10 | 53.51 | 992,664 | -1.11(-2.03%) |
Mar 02, 2020 | 55.71 | 56.13 | 52.07 | 54.62 | 1,012,227 | -1.05(-1.89%) |
Feb 28, 2020 | 52.75 | 56.36 | 51.50 | 55.67 | 1,740,300 | +1.31(+2.41%) |
Feb 27, 2020 | 55.50 | 57.29 | 54.25 | 54.36 | 1,109,098 | -3.18(-5.53%) |
Feb 26, 2020 | 58.05 | 59.67 | 56.70 | 57.54 | 682,269 | -0.60(-1.03%) |
Feb 25, 2020 | 60.36 | 60.77 | 57.81 | 58.14 | 731,646 | -1.85(-3.08%) |
Feb 24, 2020 | 61.44 | 61.96 | 58.86 | 59.99 | 1,666,562 | -5.60(-8.54%) |
Feb 21, 2020 | 63.85 | 66.63 | 63.68 | 65.59 | 1,368,700 | +1.42(+2.21%) |
Feb 20, 2020 | 62.88 | 66.96 | 62.50 | 64.17 | 4,789,541 | +9.33(+17.01%) |
Feb 19, 2020 | 52.67 | 55.43 | 52.67 | 54.84 | 2,488,166 | +2.45(+4.68%) |
Feb 18, 2020 | 51.38 | 53.06 | 51.38 | 52.39 | 799,088 | +0.71(+1.37%) |
Feb 14, 2020 | 51.00 | 51.69 | 50.61 | 51.68 | 382,900 | +0.05(+0.10%) |
Feb 13, 2020 | 50.21 | 52.50 | 50.21 | 51.63 | 511,075 | +1.01(+2.00%) |
Feb 12, 2020 | 50.87 | 51.43 | 50.27 | 50.62 | 354,506 | -0.01(-0.02%) |
Feb 11, 2020 | 50.50 | 51.55 | 50.36 | 50.63 | 350,833 | +0.25(+0.50%) |
Feb 10, 2020 | 49.91 | 50.77 | 49.91 | 50.38 | 263,282 | +0.24(+0.48%) |
Feb 07, 2020 | 49.77 | 51.33 | 49.70 | 50.14 | 474,800 | +0.10(+0.20%) |
Feb 06, 2020 | 49.05 | 50.11 | 49.05 | 50.04 | 323,578 | +0.91(+1.85%) |
Feb 05, 2020 | 49.52 | 49.65 | 48.61 | 49.13 | 351,922 | +0.12(+0.24%) |
Feb 04, 2020 | 47.16 | 49.09 | 47.10 | 49.01 | 496,212 | +2.42(+5.19%) |
Feb 03, 2020 | 46.38 | 46.88 | 45.94 | 46.59 | 483,600 | +0.39(+0.84%) |
Jan 31, 2020 | 47.13 | 47.13 | 45.38 | 46.20 | 680,200 | -1.04(-2.20%) |
Jan 30, 2020 | 47.51 | 47.97 | 46.79 | 47.24 | 442,297 | -0.49(-1.03%) |
Jan 29, 2020 | 47.39 | 47.92 | 46.91 | 47.73 | 936,789 | +0.61(+1.29%) |
Jan 28, 2020 | 47.29 | 47.38 | 46.83 | 47.12 | 488,695 | +0.11(+0.23%) |
Jan 27, 2020 | 46.84 | 47.50 | 46.23 | 47.01 | 443,817 | -1.06(-2.21%) |
Jan 24, 2020 | 48.20 | 48.62 | 47.45 | 48.07 | 280,600 | +0.15(+0.31%) |
Jan 23, 2020 | 47.54 | 48.14 | 47.41 | 47.92 | 204,123 | +0.19(+0.40%) |
Jan 22, 2020 | 47.83 | 48.55 | 47.63 | 47.73 | 381,446 | -0.14(-0.29%) |
Jan 21, 2020 | 47.29 | 48.20 | 47.18 | 47.87 | 489,713 | +0.21(+0.44%) |
Jan 17, 2020 | 47.23 | 47.70 | 46.76 | 47.66 | 488,200 | +0.75(+1.60%) |
Jan 16, 2020 | 47.56 | 47.89 | 46.68 | 46.91 | 934,824 | +0.40(+0.86%) |
Jan 15, 2020 | 46.94 | 47.61 | 46.40 | 46.51 | 333,213 | -0.35(-0.75%) |
Jan 14, 2020 | 46.01 | 47.08 | 45.89 | 46.86 | 432,154 | +0.57(+1.23%) |
Jan 13, 2020 | 45.48 | 46.64 | 45.37 | 46.29 | 380,170 | +0.96(+2.12%) |
Jan 10, 2020 | 45.65 | 45.77 | 45.02 | 45.33 | 844,000 | -0.14(-0.31%) |
Jan 09, 2020 | 45.73 | 45.98 | 45.10 | 45.47 | 209,378 | +0.09(+0.20%) |
Jan 08, 2020 | 45.30 | 46.00 | 45.30 | 45.38 | 251,876 | -0.10(-0.22%) |
Jan 07, 2020 | 44.44 | 45.74 | 44.44 | 45.48 | 601,041 | +1.05(+2.36%) |
Jan 06, 2020 | 44.01 | 44.64 | 43.89 | 44.43 | 785,595 | -0.13(-0.29%) |
Jan 03, 2020 | 44.75 | 45.43 | 44.16 | 44.56 | 435,000 | -0.44(-0.98%) |