Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.10 | 26.68 | 24.83 | 25.74 | 16,136,169 | +1.26(+5.16%) |
Mar 30, 2020 | 23.83 | 25.19 | 23.00 | 24.48 | 13,268,957 | +0.03(+0.14%) |
Mar 27, 2020 | 25.17 | 25.30 | 24.07 | 24.45 | 12,739,651 | -2.37(-8.85%) |
Mar 26, 2020 | 26.01 | 27.13 | 25.41 | 26.82 | 16,245,900 | +0.96(+3.72%) |
Mar 25, 2020 | 26.10 | 27.21 | 24.65 | 25.86 | 17,105,142 | +0.17(+0.65%) |
Mar 24, 2020 | 22.11 | 25.80 | 22.11 | 25.69 | 20,008,608 | +5.17(+25.21%) |
Mar 23, 2020 | 22.36 | 22.54 | 19.51 | 20.52 | 19,429,188 | -1.91(-8.53%) |
Mar 20, 2020 | 22.62 | 23.73 | 21.64 | 22.43 | 28,466,070 | +1.04(+4.88%) |
Mar 19, 2020 | 19.33 | 21.72 | 17.55 | 21.39 | 18,730,796 | +2.44(+12.88%) |
Mar 18, 2020 | 20.27 | 21.40 | 17.42 | 18.95 | 20,384,068 | -2.99(-13.64%) |
Mar 17, 2020 | 22.03 | 22.44 | 20.38 | 21.94 | 22,366,888 | +0.14(+0.65%) |
Mar 16, 2020 | 22.97 | 26.03 | 21.65 | 21.80 | 16,480,518 | -4.43(-16.89%) |
Mar 13, 2020 | 25.57 | 26.53 | 23.05 | 26.23 | 20,947,460 | +2.66(+11.28%) |
Mar 12, 2020 | 25.36 | 26.25 | 23.25 | 23.57 | 19,836,846 | -3.64(-13.39%) |
Mar 11, 2020 | 28.07 | 28.37 | 26.33 | 27.21 | 22,088,988 | -1.94(-6.65%) |
Mar 10, 2020 | 30.62 | 31.27 | 27.58 | 29.15 | 24,318,004 | +0.68(+2.38%) |
Mar 09, 2020 | 28.37 | 30.25 | 26.74 | 28.47 | 35,681,380 | -9.41(-24.84%) |
Mar 06, 2020 | 38.43 | 38.85 | 37.34 | 37.88 | 17,355,250 | -1.98(-4.97%) |
Mar 05, 2020 | 40.10 | 40.65 | 39.10 | 39.87 | 11,490,548 | -1.45(-3.50%) |
Mar 04, 2020 | 40.74 | 41.41 | 39.90 | 41.31 | 10,678,002 | +1.09(+2.72%) |
Mar 03, 2020 | 41.39 | 43.03 | 39.66 | 40.22 | 14,101,542 | -0.93(-2.25%) |
Mar 02, 2020 | 41.22 | 41.27 | 39.18 | 41.14 | 12,767,885 | +0.68(+1.67%) |
Feb 28, 2020 | 38.06 | 40.48 | 37.71 | 40.47 | 19,813,392 | +1.08(+2.74%) |
Feb 27, 2020 | 41.45 | 41.46 | 39.39 | 39.39 | 17,559,316 | -3.38(-7.90%) |
Feb 26, 2020 | 45.15 | 45.34 | 42.72 | 42.77 | 13,935,534 | -2.22(-4.94%) |
Feb 25, 2020 | 47.24 | 47.37 | 44.75 | 44.99 | 12,500,122 | -2.13(-4.52%) |
Feb 24, 2020 | 46.93 | 47.59 | 46.79 | 47.12 | 12,382,804 | -1.72(-3.52%) |
Feb 21, 2020 | 48.74 | 48.98 | 48.28 | 48.84 | 6,241,557 | -0.37(-0.75%) |
Feb 20, 2020 | 49.52 | 49.77 | 48.96 | 49.21 | 6,886,047 | -0.32(-0.64%) |
Feb 19, 2020 | 49.10 | 49.61 | 49.04 | 49.53 | 6,258,163 | +0.80(+1.65%) |
Feb 18, 2020 | 48.82 | 48.95 | 48.23 | 48.72 | 4,711,736 | -0.27(-0.55%) |
Feb 14, 2020 | 49.20 | 49.39 | 48.62 | 48.99 | 5,030,793 | -0.17(-0.34%) |
Feb 13, 2020 | 49.38 | 49.69 | 48.98 | 49.16 | 7,173,889 | -0.43(-0.88%) |
Feb 12, 2020 | 49.71 | 50.75 | 49.41 | 49.59 | 7,112,140 | +0.87(+1.79%) |
Feb 11, 2020 | 48.84 | 48.97 | 48.31 | 48.72 | 7,402,263 | +0.70(+1.45%) |
Feb 10, 2020 | 47.68 | 48.25 | 47.48 | 48.03 | 8,140,340 | -0.10(-0.21%) |
Feb 07, 2020 | 47.98 | 48.44 | 47.77 | 48.12 | 6,123,541 | -0.35(-0.72%) |
Feb 06, 2020 | 49.02 | 49.02 | 48.07 | 48.47 | 7,111,741 | -0.31(-0.63%) |
Feb 05, 2020 | 47.54 | 48.92 | 47.15 | 48.78 | 15,534,589 | +1.90(+4.05%) |
Feb 04, 2020 | 48.90 | 49.64 | 46.83 | 46.88 | 16,146,264 | -2.23(-4.55%) |
Feb 03, 2020 | 49.30 | 50.07 | 48.85 | 49.11 | 8,453,426 | -0.21(-0.42%) |
Jan 31, 2020 | 49.79 | 50.13 | 49.06 | 49.32 | 9,245,923 | -1.21(-2.40%) |
Jan 30, 2020 | 49.59 | 50.61 | 49.45 | 50.53 | 8,351,184 | +0.33(+0.66%) |
Jan 29, 2020 | 51.11 | 51.19 | 50.02 | 50.20 | 4,943,460 | -0.57(-1.13%) |
Jan 28, 2020 | 51.13 | 51.19 | 50.54 | 50.77 | 5,813,722 | +0.12(+0.23%) |
Jan 27, 2020 | 50.93 | 51.31 | 50.49 | 50.66 | 8,821,872 | -1.31(-2.52%) |
Jan 24, 2020 | 52.03 | 52.03 | 51.49 | 51.97 | 6,855,816 | -0.43(-0.82%) |
Jan 23, 2020 | 51.46 | 52.57 | 51.14 | 52.40 | 7,469,328 | +0.11(+0.21%) |
Jan 22, 2020 | 52.95 | 52.95 | 52.14 | 52.29 | 8,132,963 | -0.85(-1.59%) |
Jan 21, 2020 | 53.59 | 53.82 | 53.06 | 53.14 | 8,403,654 | -0.86(-1.60%) |
Jan 17, 2020 | 54.17 | 54.30 | 53.81 | 54.00 | 5,742,401 | +0.00(+0.00%) |
Jan 16, 2020 | 54.27 | 54.45 | 53.73 | 54.00 | 5,199,761 | +0.06(+0.11%) |
Jan 15, 2020 | 53.94 | 54.22 | 53.48 | 53.94 | 4,739,594 | -0.12(-0.21%) |
Jan 14, 2020 | 54.12 | 54.22 | 53.66 | 54.06 | 7,373,885 | +0.01(+0.02%) |
Jan 13, 2020 | 54.24 | 54.37 | 53.84 | 54.05 | 4,428,747 | -0.24(-0.44%) |
Jan 10, 2020 | 54.66 | 54.94 | 54.22 | 54.29 | 8,715,966 | -0.54(-0.98%) |
Jan 09, 2020 | 53.59 | 54.90 | 53.35 | 54.83 | 7,236,085 | +0.94(+1.74%) |
Jan 08, 2020 | 55.15 | 55.29 | 53.54 | 53.89 | 7,796,398 | -1.28(-2.32%) |
Jan 07, 2020 | 55.14 | 55.18 | 54.56 | 55.17 | 7,202,089 | +0.00(+0.00%) |
Jan 06, 2020 | 55.00 | 55.55 | 54.67 | 55.17 | 10,632,613 | +0.65(+1.19%) |
Jan 03, 2020 | 55.64 | 55.71 | 54.00 | 54.52 | 7,632,676 | +0.20(+0.37%) |