Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.70 | 37.70 | 36.17 | 36.59 | 1,308,930 | -1.50(-3.94%) |
Mar 30, 2020 | 37.97 | 38.38 | 35.88 | 38.09 | 1,464,154 | +0.28(+0.75%) |
Mar 27, 2020 | 37.54 | 39.42 | 36.71 | 37.81 | 1,476,966 | -0.79(-2.06%) |
Mar 26, 2020 | 38.22 | 40.17 | 37.56 | 38.60 | 1,972,800 | +1.29(+3.44%) |
Mar 25, 2020 | 33.88 | 39.25 | 33.69 | 37.32 | 2,761,622 | +3.48(+10.28%) |
Mar 24, 2020 | 30.80 | 34.49 | 30.61 | 33.84 | 1,901,306 | +3.87(+12.93%) |
Mar 23, 2020 | 30.03 | 30.96 | 27.88 | 29.97 | 2,873,560 | -0.04(-0.14%) |
Mar 20, 2020 | 32.28 | 33.69 | 28.98 | 30.01 | 3,187,577 | -2.29(-7.08%) |
Mar 19, 2020 | 28.61 | 34.13 | 26.92 | 32.30 | 2,970,532 | +3.68(+12.88%) |
Mar 18, 2020 | 34.14 | 34.44 | 25.33 | 28.61 | 3,200,108 | -7.61(-21.01%) |
Mar 17, 2020 | 39.23 | 39.45 | 34.35 | 36.22 | 3,413,897 | -2.30(-5.98%) |
Mar 16, 2020 | 42.08 | 42.94 | 38.10 | 38.53 | 2,677,144 | -7.82(-16.87%) |
Mar 13, 2020 | 48.57 | 48.66 | 43.15 | 46.34 | 2,420,699 | -0.37(-0.79%) |
Mar 12, 2020 | 45.25 | 50.81 | 44.38 | 46.71 | 2,439,786 | -2.99(-6.02%) |
Mar 11, 2020 | 50.75 | 51.61 | 48.79 | 49.71 | 1,821,805 | -2.26(-4.35%) |
Mar 10, 2020 | 52.64 | 53.06 | 49.61 | 51.97 | 2,558,439 | +0.69(+1.35%) |
Mar 09, 2020 | 54.52 | 55.93 | 51.12 | 51.28 | 2,851,684 | -6.09(-10.62%) |
Mar 06, 2020 | 55.09 | 57.62 | 54.74 | 57.37 | 1,761,488 | +1.12(+1.99%) |
Mar 05, 2020 | 54.54 | 56.55 | 54.41 | 56.25 | 1,301,278 | +1.12(+2.04%) |
Mar 04, 2020 | 53.51 | 55.31 | 53.25 | 55.13 | 1,378,745 | +2.51(+4.77%) |
Mar 03, 2020 | 52.67 | 53.48 | 51.71 | 52.62 | 1,418,117 | -0.01(-0.02%) |
Mar 02, 2020 | 49.21 | 52.62 | 48.90 | 52.62 | 1,493,560 | +3.69(+7.53%) |
Feb 28, 2020 | 49.95 | 50.10 | 48.24 | 48.94 | 1,729,973 | -1.91(-3.76%) |
Feb 27, 2020 | 51.97 | 52.36 | 50.84 | 50.85 | 799,700 | -1.42(-2.72%) |
Feb 26, 2020 | 53.27 | 53.95 | 52.17 | 52.27 | 820,073 | -0.74(-1.39%) |
Feb 25, 2020 | 54.72 | 54.88 | 53.00 | 53.01 | 898,312 | -1.66(-3.04%) |
Feb 24, 2020 | 55.18 | 55.90 | 54.65 | 54.67 | 703,594 | -1.05(-1.88%) |
Feb 21, 2020 | 55.75 | 56.07 | 55.38 | 55.72 | 476,276 | -0.02(-0.03%) |
Feb 20, 2020 | 55.76 | 56.00 | 55.40 | 55.73 | 745,330 | -0.20(-0.35%) |
Feb 19, 2020 | 56.52 | 56.75 | 55.90 | 55.93 | 1,246,295 | -0.45(-0.79%) |
Feb 18, 2020 | 56.09 | 56.39 | 55.65 | 56.38 | 1,134,830 | +0.25(+0.44%) |
Feb 14, 2020 | 56.34 | 56.91 | 55.71 | 56.13 | 1,154,404 | +0.14(+0.24%) |
Feb 13, 2020 | 56.09 | 56.09 | 54.56 | 55.99 | 1,740,120 | +2.51(+4.70%) |
Feb 12, 2020 | 53.31 | 53.49 | 52.99 | 53.48 | 790,436 | +0.17(+0.32%) |
Feb 11, 2020 | 52.45 | 53.50 | 52.43 | 53.31 | 826,883 | +0.96(+1.83%) |
Feb 10, 2020 | 52.15 | 53.05 | 52.04 | 52.35 | 1,039,592 | +0.14(+0.26%) |
Feb 07, 2020 | 52.79 | 52.79 | 51.70 | 52.21 | 1,298,734 | -0.68(-1.28%) |
Feb 06, 2020 | 53.81 | 53.87 | 52.86 | 52.89 | 569,613 | -0.93(-1.72%) |
Feb 05, 2020 | 53.14 | 53.97 | 53.14 | 53.82 | 470,301 | +0.83(+1.57%) |
Feb 04, 2020 | 53.94 | 54.03 | 52.98 | 52.98 | 755,218 | -0.71(-1.32%) |
Feb 03, 2020 | 53.33 | 53.90 | 53.29 | 53.70 | 653,243 | +0.57(+1.08%) |
Jan 31, 2020 | 53.94 | 54.03 | 53.05 | 53.12 | 890,247 | -0.89(-1.65%) |
Jan 30, 2020 | 53.74 | 54.05 | 53.57 | 54.01 | 513,369 | +0.22(+0.41%) |
Jan 29, 2020 | 53.43 | 53.93 | 53.11 | 53.79 | 715,567 | +0.51(+0.95%) |
Jan 28, 2020 | 53.59 | 53.83 | 53.08 | 53.28 | 732,341 | -0.23(-0.43%) |
Jan 27, 2020 | 52.90 | 53.69 | 52.80 | 53.52 | 764,373 | +0.36(+0.68%) |
Jan 24, 2020 | 52.46 | 53.16 | 52.13 | 53.16 | 697,146 | +0.69(+1.32%) |
Jan 23, 2020 | 51.64 | 52.56 | 51.16 | 52.46 | 927,265 | +0.88(+1.71%) |
Jan 22, 2020 | 51.55 | 51.98 | 51.36 | 51.58 | 548,415 | +0.27(+0.53%) |
Jan 21, 2020 | 51.36 | 51.67 | 51.24 | 51.30 | 1,002,135 | -0.14(-0.27%) |
Jan 17, 2020 | 51.08 | 51.54 | 50.99 | 51.44 | 671,361 | +0.42(+0.82%) |
Jan 16, 2020 | 50.82 | 51.20 | 50.77 | 51.02 | 806,626 | +0.39(+0.76%) |
Jan 15, 2020 | 50.14 | 50.88 | 50.10 | 50.64 | 1,073,349 | +0.39(+0.77%) |
Jan 14, 2020 | 50.52 | 50.64 | 50.04 | 50.25 | 839,780 | -0.33(-0.64%) |
Jan 13, 2020 | 50.31 | 50.61 | 50.30 | 50.58 | 832,444 | +0.27(+0.53%) |
Jan 10, 2020 | 50.62 | 51.00 | 50.16 | 50.31 | 505,912 | -0.22(-0.44%) |
Jan 09, 2020 | 49.98 | 50.55 | 49.97 | 50.53 | 916,868 | +0.59(+1.18%) |
Jan 08, 2020 | 50.14 | 50.39 | 49.86 | 49.94 | 853,992 | -0.16(-0.32%) |
Jan 07, 2020 | 50.55 | 50.58 | 50.01 | 50.10 | 701,943 | -0.63(-1.23%) |
Jan 06, 2020 | 49.71 | 50.73 | 49.57 | 50.73 | 1,255,534 | +0.86(+1.72%) |
Jan 03, 2020 | 49.38 | 49.95 | 49.26 | 49.87 | 610,455 | +0.21(+0.43%) |