Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.29 | 32.74 | 30.72 | 31.83 | 1,901,833 | +0.80(+2.58%) |
Mar 30, 2020 | 30.05 | 31.18 | 29.36 | 31.03 | 1,380,315 | +1.18(+3.95%) |
Mar 27, 2020 | 29.76 | 30.34 | 29.03 | 29.85 | 2,341,000 | -0.79(-2.58%) |
Mar 26, 2020 | 28.86 | 30.70 | 28.43 | 30.64 | 1,723,022 | +1.85(+6.43%) |
Mar 25, 2020 | 29.28 | 29.73 | 27.29 | 28.79 | 1,811,696 | +0.27(+0.95%) |
Mar 24, 2020 | 27.73 | 29.01 | 26.72 | 28.52 | 1,655,801 | +1.98(+7.46%) |
Mar 23, 2020 | 25.28 | 27.91 | 23.79 | 26.54 | 4,605,120 | +0.54(+2.08%) |
Mar 20, 2020 | 25.68 | 28.41 | 25.03 | 26.00 | 5,847,100 | +0.67(+2.65%) |
Mar 19, 2020 | 21.07 | 25.62 | 20.95 | 25.33 | 6,784,199 | +4.01(+18.81%) |
Mar 18, 2020 | 20.65 | 22.69 | 20.01 | 21.32 | 2,724,824 | -0.77(-3.49%) |
Mar 17, 2020 | 24.59 | 24.81 | 20.79 | 22.09 | 4,213,539 | -2.13(-8.79%) |
Mar 16, 2020 | 24.37 | 26.85 | 23.15 | 24.22 | 2,096,363 | -4.13(-14.57%) |
Mar 13, 2020 | 29.32 | 30.45 | 27.37 | 28.35 | 4,248,800 | +1.30(+4.81%) |
Mar 12, 2020 | 30.72 | 32.25 | 26.55 | 27.05 | 2,264,287 | -6.18(-18.60%) |
Mar 11, 2020 | 34.61 | 34.61 | 32.55 | 33.23 | 2,683,621 | -2.44(-6.84%) |
Mar 10, 2020 | 37.53 | 37.98 | 34.90 | 35.67 | 3,314,973 | -0.47(-1.30%) |
Mar 09, 2020 | 37.31 | 38.80 | 36.01 | 36.14 | 2,493,952 | -3.86(-9.65%) |
Mar 06, 2020 | 38.78 | 40.44 | 38.41 | 40.00 | 4,489,600 | -0.27(-0.67%) |
Mar 05, 2020 | 39.54 | 40.43 | 39.51 | 40.27 | 3,363,663 | -0.30(-0.74%) |
Mar 04, 2020 | 40.42 | 40.66 | 39.12 | 40.57 | 1,610,026 | +0.78(+1.96%) |
Mar 03, 2020 | 40.82 | 41.62 | 39.55 | 39.79 | 1,050,789 | -1.21(-2.95%) |
Mar 02, 2020 | 39.88 | 41.05 | 39.01 | 41.00 | 1,492,365 | +1.52(+3.85%) |
Feb 28, 2020 | 38.58 | 40.12 | 38.31 | 39.48 | 3,008,900 | -0.69(-1.72%) |
Feb 27, 2020 | 41.70 | 42.31 | 40.07 | 40.17 | 1,842,191 | -2.56(-5.99%) |
Feb 26, 2020 | 43.16 | 44.20 | 42.48 | 42.73 | 919,844 | -0.11(-0.26%) |
Feb 25, 2020 | 44.57 | 44.96 | 42.75 | 42.84 | 915,862 | -1.43(-3.23%) |
Feb 24, 2020 | 43.56 | 44.68 | 43.46 | 44.27 | 1,001,620 | -1.12(-2.47%) |
Feb 21, 2020 | 45.90 | 46.13 | 45.12 | 45.39 | 815,800 | -0.74(-1.60%) |
Feb 20, 2020 | 45.57 | 46.67 | 45.56 | 46.13 | 1,085,308 | +0.16(+0.35%) |
Feb 19, 2020 | 45.61 | 46.20 | 45.52 | 45.97 | 1,024,529 | +0.35(+0.77%) |
Feb 18, 2020 | 45.09 | 45.80 | 45.05 | 45.62 | 1,087,539 | +0.26(+0.57%) |
Feb 14, 2020 | 44.64 | 45.82 | 44.22 | 45.36 | 1,512,800 | +0.46(+1.02%) |
Feb 13, 2020 | 44.00 | 44.99 | 42.00 | 44.90 | 1,971,013 | +0.79(+1.79%) |
Feb 12, 2020 | 44.07 | 44.26 | 43.64 | 44.11 | 1,135,265 | +0.32(+0.73%) |
Feb 11, 2020 | 44.16 | 44.51 | 42.84 | 43.79 | 967,654 | -0.04(-0.09%) |
Feb 10, 2020 | 43.17 | 43.88 | 42.81 | 43.83 | 757,103 | +0.44(+1.01%) |
Feb 07, 2020 | 44.47 | 44.55 | 43.24 | 43.39 | 811,100 | -1.16(-2.60%) |
Feb 06, 2020 | 45.28 | 45.56 | 44.52 | 44.55 | 840,203 | -0.46(-1.01%) |
Feb 05, 2020 | 44.94 | 45.11 | 44.38 | 45.01 | 729,853 | +0.70(+1.57%) |
Feb 04, 2020 | 44.25 | 44.64 | 43.89 | 44.31 | 683,855 | +0.80(+1.84%) |
Feb 03, 2020 | 42.90 | 43.73 | 42.90 | 43.51 | 957,784 | +0.99(+2.33%) |
Jan 31, 2020 | 43.31 | 43.49 | 42.32 | 42.52 | 1,016,300 | -0.91(-2.10%) |
Jan 30, 2020 | 42.91 | 43.49 | 42.62 | 43.43 | 743,332 | +0.01(+0.02%) |
Jan 29, 2020 | 43.61 | 43.86 | 43.41 | 43.42 | 712,230 | +0.05(+0.12%) |
Jan 28, 2020 | 43.47 | 43.87 | 43.14 | 43.37 | 669,853 | +0.32(+0.74%) |
Jan 27, 2020 | 43.18 | 43.46 | 42.74 | 43.05 | 1,083,567 | -1.03(-2.34%) |
Jan 24, 2020 | 44.55 | 44.73 | 43.90 | 44.08 | 764,800 | -0.31(-0.70%) |
Jan 23, 2020 | 44.09 | 44.46 | 43.74 | 44.39 | 1,187,842 | +0.15(+0.34%) |
Jan 22, 2020 | 44.40 | 44.54 | 44.15 | 44.24 | 1,112,633 | +0.06(+0.14%) |
Jan 21, 2020 | 43.82 | 44.40 | 43.82 | 44.18 | 976,805 | +0.04(+0.09%) |
Jan 17, 2020 | 44.04 | 44.22 | 43.87 | 44.14 | 948,600 | +0.21(+0.48%) |
Jan 16, 2020 | 42.97 | 44.01 | 42.80 | 43.93 | 1,466,958 | +1.28(+3.00%) |
Jan 15, 2020 | 42.73 | 43.23 | 42.34 | 42.65 | 1,177,591 | -0.07(-0.16%) |
Jan 14, 2020 | 42.60 | 42.98 | 42.38 | 42.72 | 714,576 | -0.05(-0.12%) |
Jan 13, 2020 | 42.29 | 42.78 | 42.15 | 42.77 | 624,437 | +0.67(+1.59%) |
Jan 10, 2020 | 42.50 | 42.68 | 41.98 | 42.10 | 735,900 | -0.25(-0.59%) |
Jan 09, 2020 | 41.63 | 42.59 | 41.32 | 42.35 | 1,191,682 | +1.03(+2.49%) |
Jan 08, 2020 | 41.25 | 41.55 | 41.08 | 41.32 | 1,050,505 | +0.17(+0.41%) |
Jan 07, 2020 | 41.35 | 41.51 | 40.88 | 41.15 | 1,040,628 | -0.16(-0.38%) |
Jan 06, 2020 | 41.02 | 41.45 | 40.93 | 41.30 | 775,903 | -0.20(-0.49%) |
Jan 03, 2020 | 41.39 | 41.67 | 41.27 | 41.51 | 447,700 | -0.43(-1.01%) |