Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.90 | 39.04 | 34.76 | 35.45 | 1,876,056 | -2.66(-6.98%) |
Mar 30, 2020 | 36.44 | 38.30 | 34.60 | 38.11 | 1,196,602 | +1.66(+4.56%) |
Mar 27, 2020 | 38.22 | 38.39 | 36.21 | 36.45 | 989,322 | -3.24(-8.17%) |
Mar 26, 2020 | 36.68 | 40.26 | 35.89 | 39.69 | 980,799 | +3.56(+9.85%) |
Mar 25, 2020 | 34.86 | 37.36 | 34.02 | 36.14 | 782,779 | +2.03(+5.94%) |
Mar 24, 2020 | 32.67 | 34.86 | 32.65 | 34.11 | 644,548 | +2.61(+8.29%) |
Mar 23, 2020 | 34.40 | 34.40 | 30.83 | 31.50 | 1,126,179 | -2.48(-7.30%) |
Mar 20, 2020 | 35.20 | 37.92 | 33.74 | 33.98 | 1,017,947 | -1.42(-4.02%) |
Mar 19, 2020 | 36.45 | 37.13 | 33.59 | 35.40 | 1,120,517 | -1.21(-3.29%) |
Mar 18, 2020 | 32.42 | 36.76 | 31.97 | 36.61 | 1,212,058 | +1.98(+5.71%) |
Mar 17, 2020 | 32.32 | 35.96 | 30.97 | 34.63 | 1,332,413 | +3.10(+9.85%) |
Mar 16, 2020 | 33.38 | 33.88 | 30.96 | 31.53 | 1,010,999 | -5.63(-15.14%) |
Mar 13, 2020 | 36.68 | 38.18 | 33.87 | 37.15 | 1,138,110 | +1.87(+5.30%) |
Mar 12, 2020 | 36.63 | 38.85 | 35.28 | 35.29 | 1,613,357 | -4.26(-10.78%) |
Mar 11, 2020 | 40.51 | 41.21 | 38.41 | 39.55 | 2,061,032 | -2.31(-5.53%) |
Mar 10, 2020 | 41.08 | 41.95 | 39.57 | 41.86 | 1,294,953 | +1.93(+4.83%) |
Mar 09, 2020 | 41.40 | 42.02 | 39.86 | 39.93 | 822,505 | -4.23(-9.58%) |
Mar 06, 2020 | 43.22 | 44.39 | 43.04 | 44.16 | 717,741 | -0.29(-0.64%) |
Mar 05, 2020 | 45.24 | 45.90 | 44.01 | 44.45 | 912,899 | -1.89(-4.07%) |
Mar 04, 2020 | 45.26 | 46.43 | 44.53 | 46.34 | 503,834 | +1.98(+4.45%) |
Mar 03, 2020 | 45.04 | 46.20 | 43.67 | 44.36 | 817,565 | -0.68(-1.51%) |
Mar 02, 2020 | 43.35 | 45.07 | 42.53 | 45.04 | 853,708 | +2.02(+4.68%) |
Feb 28, 2020 | 42.29 | 43.83 | 41.51 | 43.03 | 1,551,361 | -0.79(-1.80%) |
Feb 27, 2020 | 44.51 | 46.22 | 43.18 | 43.82 | 919,745 | -1.84(-4.02%) |
Feb 26, 2020 | 45.79 | 47.23 | 45.61 | 45.66 | 935,964 | +0.09(+0.20%) |
Feb 25, 2020 | 48.01 | 48.40 | 45.53 | 45.57 | 829,738 | -2.34(-4.89%) |
Feb 24, 2020 | 47.42 | 48.18 | 46.70 | 47.91 | 1,444,195 | -1.07(-2.18%) |
Feb 21, 2020 | 49.14 | 49.37 | 48.51 | 48.97 | 582,519 | -0.26(-0.52%) |
Feb 20, 2020 | 49.41 | 49.62 | 48.69 | 49.23 | 521,776 | -0.15(-0.30%) |
Feb 19, 2020 | 48.64 | 49.61 | 48.15 | 49.38 | 605,895 | +0.73(+1.50%) |
Feb 18, 2020 | 49.15 | 49.64 | 48.05 | 48.65 | 1,007,295 | -1.24(-2.49%) |
Feb 14, 2020 | 50.18 | 50.18 | 49.63 | 49.89 | 415,781 | -0.08(-0.16%) |
Feb 13, 2020 | 49.13 | 50.90 | 48.72 | 49.97 | 529,339 | +0.05(+0.10%) |
Feb 12, 2020 | 50.22 | 50.70 | 49.14 | 49.92 | 1,640,209 | -0.89(-1.75%) |
Feb 11, 2020 | 49.88 | 50.93 | 49.88 | 50.81 | 674,120 | +1.13(+2.27%) |
Feb 10, 2020 | 48.99 | 49.81 | 48.99 | 49.69 | 323,413 | +0.53(+1.09%) |
Feb 07, 2020 | 49.70 | 50.33 | 48.90 | 49.15 | 534,229 | -0.84(-1.68%) |
Feb 06, 2020 | 49.39 | 50.31 | 49.19 | 49.99 | 491,764 | +0.76(+1.54%) |
Feb 05, 2020 | 49.84 | 49.99 | 48.90 | 49.23 | 658,621 | -0.13(-0.26%) |
Feb 04, 2020 | 49.76 | 50.38 | 49.26 | 49.36 | 503,840 | +0.02(+0.04%) |
Feb 03, 2020 | 49.14 | 49.51 | 48.90 | 49.34 | 710,138 | +0.47(+0.97%) |
Jan 31, 2020 | 49.70 | 49.83 | 48.55 | 48.87 | 860,618 | -1.10(-2.19%) |
Jan 30, 2020 | 50.32 | 50.63 | 48.65 | 49.96 | 796,107 | -0.91(-1.79%) |
Jan 29, 2020 | 51.24 | 51.45 | 50.82 | 50.87 | 255,388 | -0.21(-0.41%) |
Jan 28, 2020 | 50.95 | 51.44 | 50.74 | 51.08 | 399,980 | +0.23(+0.45%) |
Jan 27, 2020 | 50.91 | 51.48 | 50.44 | 50.85 | 469,809 | -0.91(-1.76%) |
Jan 24, 2020 | 52.24 | 52.39 | 51.57 | 51.76 | 555,691 | -0.41(-0.80%) |
Jan 23, 2020 | 52.48 | 52.90 | 51.87 | 52.17 | 549,929 | -0.37(-0.70%) |
Jan 22, 2020 | 52.85 | 53.10 | 52.35 | 52.54 | 779,770 | -0.04(-0.08%) |
Jan 21, 2020 | 52.98 | 53.43 | 52.35 | 52.58 | 422,675 | -0.39(-0.74%) |
Jan 17, 2020 | 53.48 | 53.74 | 52.42 | 52.97 | 700,967 | -0.36(-0.68%) |
Jan 16, 2020 | 53.55 | 53.82 | 52.91 | 53.33 | 515,133 | +0.27(+0.50%) |
Jan 15, 2020 | 52.75 | 53.69 | 52.67 | 53.06 | 498,546 | +0.27(+0.51%) |
Jan 14, 2020 | 52.35 | 53.59 | 52.15 | 52.80 | 751,719 | +0.44(+0.85%) |
Jan 13, 2020 | 51.66 | 52.43 | 51.56 | 52.35 | 852,811 | +1.07(+2.08%) |
Jan 10, 2020 | 50.91 | 51.77 | 50.77 | 51.29 | 473,487 | +0.66(+1.31%) |
Jan 09, 2020 | 50.59 | 51.20 | 50.44 | 50.62 | 539,152 | +0.27(+0.53%) |
Jan 08, 2020 | 50.54 | 51.03 | 50.32 | 50.36 | 589,174 | +0.19(+0.37%) |
Jan 07, 2020 | 49.95 | 50.53 | 49.62 | 50.17 | 353,949 | +0.22(+0.44%) |
Jan 06, 2020 | 49.63 | 50.12 | 49.28 | 49.95 | 507,787 | +0.15(+0.30%) |
Jan 03, 2020 | 50.07 | 50.35 | 49.55 | 49.80 | 561,664 | -0.93(-1.83%) |