Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.14 | 38.09 | 36.53 | 37.00 | 3,976,365 | -0.35(-0.94%) |
Mar 30, 2020 | 36.20 | 37.62 | 34.94 | 37.35 | 3,353,683 | +1.21(+3.35%) |
Mar 27, 2020 | 35.81 | 38.23 | 35.37 | 36.14 | 4,805,708 | -1.40(-3.73%) |
Mar 26, 2020 | 33.69 | 37.80 | 33.22 | 37.54 | 4,032,840 | +4.29(+12.89%) |
Mar 25, 2020 | 32.18 | 34.33 | 31.60 | 33.25 | 9,698,764 | +1.13(+3.52%) |
Mar 24, 2020 | 31.77 | 32.49 | 30.42 | 32.12 | 6,747,419 | +1.81(+5.99%) |
Mar 23, 2020 | 31.14 | 31.78 | 30.00 | 30.31 | 4,501,146 | -0.87(-2.80%) |
Mar 20, 2020 | 33.65 | 34.42 | 30.69 | 31.18 | 4,439,519 | -2.18(-6.52%) |
Mar 19, 2020 | 30.79 | 33.78 | 30.21 | 33.36 | 4,300,571 | +2.25(+7.24%) |
Mar 18, 2020 | 30.56 | 31.86 | 30.13 | 31.11 | 6,527,655 | -1.75(-5.32%) |
Mar 17, 2020 | 34.16 | 34.94 | 30.12 | 32.85 | 5,727,697 | -0.57(-1.71%) |
Mar 16, 2020 | 34.47 | 35.54 | 32.66 | 33.42 | 3,048,061 | -5.02(-13.05%) |
Mar 13, 2020 | 39.23 | 40.14 | 36.12 | 38.44 | 2,961,469 | +0.50(+1.33%) |
Mar 12, 2020 | 38.00 | 39.76 | 37.25 | 37.94 | 4,276,582 | -2.50(-6.18%) |
Mar 11, 2020 | 40.91 | 42.10 | 39.76 | 40.44 | 2,610,590 | -1.68(-3.99%) |
Mar 10, 2020 | 40.84 | 42.16 | 39.90 | 42.12 | 2,666,992 | +2.10(+5.25%) |
Mar 09, 2020 | 39.90 | 40.71 | 39.78 | 40.02 | 3,251,875 | -2.48(-5.84%) |
Mar 06, 2020 | 41.71 | 42.85 | 41.28 | 42.50 | 2,429,210 | -0.56(-1.30%) |
Mar 05, 2020 | 44.65 | 44.65 | 42.73 | 43.06 | 2,695,782 | -2.39(-5.27%) |
Mar 04, 2020 | 45.54 | 45.87 | 44.63 | 45.45 | 3,724,951 | +0.60(+1.33%) |
Mar 03, 2020 | 46.68 | 47.99 | 44.42 | 44.85 | 2,849,691 | -2.32(-4.91%) |
Mar 02, 2020 | 47.10 | 48.08 | 45.80 | 47.17 | 4,252,274 | +0.39(+0.83%) |
Feb 28, 2020 | 46.73 | 47.07 | 44.97 | 46.78 | 3,427,523 | -0.91(-1.91%) |
Feb 27, 2020 | 47.94 | 48.91 | 47.54 | 47.70 | 4,162,442 | -0.65(-1.34%) |
Feb 26, 2020 | 49.40 | 49.88 | 48.29 | 48.34 | 2,602,962 | -0.59(-1.20%) |
Feb 25, 2020 | 51.96 | 53.06 | 48.86 | 48.93 | 2,409,742 | -3.06(-5.88%) |
Feb 24, 2020 | 52.66 | 53.19 | 51.98 | 51.99 | 1,624,909 | -2.02(-3.75%) |
Feb 21, 2020 | 54.30 | 54.54 | 53.45 | 54.01 | 1,474,998 | -0.56(-1.03%) |
Feb 20, 2020 | 55.57 | 55.57 | 54.08 | 54.57 | 1,080,658 | -1.09(-1.96%) |
Feb 19, 2020 | 55.34 | 55.96 | 55.23 | 55.67 | 987,481 | +0.64(+1.16%) |
Feb 18, 2020 | 55.02 | 55.10 | 54.18 | 55.03 | 1,178,349 | +0.07(+0.12%) |
Feb 14, 2020 | 54.95 | 55.11 | 53.57 | 54.96 | 1,210,816 | -0.25(-0.45%) |
Feb 13, 2020 | 55.14 | 55.31 | 54.45 | 55.21 | 905,492 | +0.10(+0.17%) |
Feb 12, 2020 | 55.10 | 55.31 | 54.72 | 55.12 | 1,560,349 | +0.01(+0.02%) |
Feb 11, 2020 | 54.61 | 55.35 | 54.21 | 55.11 | 560,179 | +0.52(+0.96%) |
Feb 10, 2020 | 54.02 | 54.61 | 53.82 | 54.58 | 547,577 | +0.33(+0.61%) |
Feb 07, 2020 | 54.69 | 54.81 | 54.22 | 54.25 | 1,320,804 | -0.48(-0.87%) |
Feb 06, 2020 | 53.79 | 54.94 | 53.79 | 54.73 | 987,676 | +0.36(+0.66%) |
Feb 05, 2020 | 54.13 | 54.69 | 53.81 | 54.36 | 1,141,101 | +0.62(+1.15%) |
Feb 04, 2020 | 53.34 | 53.98 | 53.20 | 53.75 | 1,138,484 | +0.90(+1.71%) |
Feb 03, 2020 | 53.43 | 56.22 | 52.73 | 52.84 | 1,393,499 | -0.36(-0.68%) |
Jan 31, 2020 | 54.52 | 55.57 | 52.86 | 53.21 | 1,711,078 | -1.55(-2.83%) |
Jan 30, 2020 | 55.78 | 55.78 | 54.28 | 54.75 | 1,295,664 | -1.24(-2.21%) |
Jan 29, 2020 | 56.33 | 56.42 | 55.94 | 55.99 | 1,076,153 | -0.14(-0.25%) |
Jan 28, 2020 | 56.79 | 56.88 | 56.11 | 56.13 | 1,138,317 | -0.62(-1.09%) |
Jan 27, 2020 | 56.20 | 57.43 | 56.03 | 56.75 | 1,321,067 | +0.07(+0.12%) |
Jan 24, 2020 | 56.65 | 56.77 | 55.55 | 56.68 | 1,026,415 | +0.00(+0.00%) |
Jan 23, 2020 | 57.61 | 57.61 | 56.24 | 56.68 | 962,944 | -1.00(-1.73%) |
Jan 22, 2020 | 57.47 | 57.83 | 57.14 | 57.68 | 2,509,039 | +0.35(+0.61%) |
Jan 21, 2020 | 56.94 | 57.59 | 56.77 | 57.33 | 1,491,453 | +0.36(+0.63%) |
Jan 17, 2020 | 57.03 | 57.36 | 56.69 | 56.97 | 1,100,302 | -0.17(-0.30%) |
Jan 16, 2020 | 56.53 | 57.26 | 56.38 | 57.14 | 1,644,458 | +0.99(+1.76%) |
Jan 15, 2020 | 55.73 | 56.80 | 55.64 | 56.15 | 1,365,408 | +0.32(+0.58%) |
Jan 14, 2020 | 55.20 | 55.85 | 54.75 | 55.83 | 1,000,996 | +0.62(+1.12%) |
Jan 13, 2020 | 54.78 | 55.35 | 54.77 | 55.21 | 1,259,520 | +0.30(+0.55%) |
Jan 10, 2020 | 54.79 | 55.08 | 54.34 | 54.91 | 929,162 | +0.23(+0.42%) |
Jan 09, 2020 | 54.66 | 55.21 | 54.53 | 54.68 | 1,228,117 | +0.04(+0.07%) |
Jan 08, 2020 | 54.30 | 54.83 | 54.22 | 54.64 | 1,054,065 | +0.57(+1.05%) |
Jan 07, 2020 | 53.54 | 54.14 | 53.48 | 54.07 | 834,210 | +0.29(+0.53%) |
Jan 06, 2020 | 53.24 | 53.85 | 53.22 | 53.79 | 790,978 | +0.29(+0.55%) |
Jan 03, 2020 | 53.43 | 53.94 | 53.06 | 53.49 | 957,685 | -0.60(-1.11%) |