Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.00 | 40.51 | 38.60 | 38.73 | 2,055,220 | -0.74(-1.87%) |
Mar 30, 2020 | 40.06 | 41.31 | 38.46 | 39.47 | 1,527,108 | +0.05(+0.13%) |
Mar 27, 2020 | 41.05 | 42.15 | 38.91 | 39.42 | 1,440,454 | -2.21(-5.31%) |
Mar 26, 2020 | 41.42 | 42.69 | 39.84 | 41.63 | 2,590,769 | +0.20(+0.48%) |
Mar 25, 2020 | 39.83 | 42.40 | 38.79 | 41.43 | 1,880,060 | +0.71(+1.74%) |
Mar 24, 2020 | 39.95 | 41.24 | 37.44 | 40.72 | 2,828,133 | +3.33(+8.91%) |
Mar 23, 2020 | 35.94 | 38.45 | 35.77 | 37.39 | 1,731,403 | +2.63(+7.57%) |
Mar 20, 2020 | 35.54 | 37.16 | 33.78 | 34.76 | 3,950,162 | -1.40(-3.87%) |
Mar 19, 2020 | 36.51 | 39.42 | 32.60 | 36.16 | 2,135,812 | -1.16(-3.11%) |
Mar 18, 2020 | 36.73 | 40.54 | 35.63 | 37.32 | 2,597,600 | -0.76(-2.00%) |
Mar 17, 2020 | 34.00 | 40.91 | 33.99 | 38.08 | 3,254,646 | +3.75(+10.92%) |
Mar 16, 2020 | 26.99 | 35.82 | 26.99 | 34.33 | 3,184,596 | +0.86(+2.57%) |
Mar 13, 2020 | 37.17 | 37.68 | 31.92 | 33.47 | 4,730,571 | -3.78(-10.15%) |
Mar 12, 2020 | 30.60 | 39.13 | 30.60 | 37.25 | 4,920,303 | -0.96(-2.51%) |
Mar 11, 2020 | 39.39 | 40.86 | 37.88 | 38.21 | 2,481,567 | -2.27(-5.61%) |
Mar 10, 2020 | 39.11 | 41.35 | 38.87 | 40.48 | 3,177,500 | +1.62(+4.17%) |
Mar 09, 2020 | 39.51 | 40.47 | 38.00 | 38.86 | 2,128,414 | -2.06(-5.03%) |
Mar 06, 2020 | 41.09 | 41.23 | 39.73 | 40.92 | 2,347,931 | -0.28(-0.68%) |
Mar 05, 2020 | 41.33 | 41.51 | 40.54 | 41.20 | 2,473,140 | +0.22(+0.54%) |
Mar 04, 2020 | 41.12 | 41.33 | 40.27 | 40.98 | 1,845,346 | +0.19(+0.47%) |
Mar 03, 2020 | 39.87 | 41.79 | 38.93 | 40.79 | 2,733,402 | +1.75(+4.48%) |
Mar 02, 2020 | 39.11 | 39.26 | 38.10 | 39.04 | 2,332,979 | +0.87(+2.28%) |
Feb 28, 2020 | 39.45 | 40.04 | 37.08 | 38.17 | 3,455,491 | -3.99(-9.46%) |
Feb 27, 2020 | 43.98 | 44.11 | 42.01 | 42.16 | 1,183,658 | -1.22(-2.81%) |
Feb 26, 2020 | 43.45 | 44.09 | 43.36 | 43.38 | 1,985,639 | -0.67(-1.52%) |
Feb 25, 2020 | 43.35 | 44.67 | 43.12 | 44.05 | 2,481,163 | -0.23(-0.52%) |
Feb 24, 2020 | 44.84 | 45.00 | 43.43 | 44.28 | 1,751,357 | +0.76(+1.75%) |
Feb 21, 2020 | 43.87 | 43.89 | 43.10 | 43.52 | 1,480,312 | +0.49(+1.14%) |
Feb 20, 2020 | 42.56 | 43.19 | 42.17 | 43.03 | 2,002,442 | +0.48(+1.13%) |
Feb 19, 2020 | 41.80 | 42.58 | 41.60 | 42.55 | 1,485,853 | +0.90(+2.16%) |
Feb 18, 2020 | 40.00 | 41.88 | 40.00 | 41.65 | 1,782,188 | +1.90(+4.78%) |
Feb 14, 2020 | 39.75 | 39.75 | 39.75 | 0 | +1.26(+3.27%) | |
Feb 13, 2020 | 38.68 | 38.88 | 38.36 | 38.49 | 642,915 | +0.22(+0.57%) |
Feb 12, 2020 | 38.82 | 38.90 | 38.21 | 38.27 | 656,068 | -0.84(-2.15%) |
Feb 11, 2020 | 38.53 | 39.15 | 38.28 | 39.11 | 702,273 | +0.41(+1.06%) |
Feb 10, 2020 | 38.15 | 38.83 | 38.00 | 38.70 | 536,625 | +0.73(+1.92%) |
Feb 07, 2020 | 38.74 | 39.08 | 37.96 | 37.97 | 572,100 | -0.67(-1.73%) |
Feb 06, 2020 | 38.07 | 38.72 | 37.88 | 38.64 | 620,483 | +0.83(+2.20%) |
Feb 05, 2020 | 37.99 | 38.40 | 37.78 | 37.81 | 622,637 | -0.42(-1.10%) |
Feb 04, 2020 | 37.94 | 38.30 | 37.64 | 38.23 | 652,578 | -0.22(-0.57%) |
Feb 03, 2020 | 38.80 | 39.05 | 38.17 | 38.45 | 547,150 | -0.51(-1.31%) |
Jan 31, 2020 | 38.30 | 39.11 | 38.30 | 38.96 | 845,715 | +0.72(+1.88%) |
Jan 30, 2020 | 38.35 | 38.70 | 37.84 | 38.24 | 757,879 | +0.21(+0.55%) |
Jan 29, 2020 | 38.00 | 38.30 | 37.54 | 38.03 | 1,013,745 | +0.02(+0.05%) |
Jan 28, 2020 | 38.34 | 38.71 | 37.94 | 38.01 | 742,761 | -0.61(-1.58%) |
Jan 27, 2020 | 39.60 | 39.93 | 38.45 | 38.62 | 729,969 | -0.44(-1.13%) |
Jan 24, 2020 | 38.35 | 39.19 | 38.32 | 39.06 | 560,051 | +0.71(+1.85%) |
Jan 23, 2020 | 38.12 | 38.98 | 38.10 | 38.35 | 695,334 | +0.03(+0.08%) |
Jan 22, 2020 | 37.69 | 38.36 | 37.63 | 38.32 | 666,657 | +0.55(+1.46%) |
Jan 21, 2020 | 36.51 | 37.78 | 36.43 | 37.77 | 737,534 | +0.62(+1.67%) |
Jan 20, 2020 | 36.91 | 37.26 | 36.80 | 37.15 | 230,297 | +0.27(+0.73%) |
Jan 17, 2020 | 36.60 | 37.31 | 36.44 | 36.88 | 572,201 | +0.36(+0.99%) |
Jan 16, 2020 | 36.67 | 36.70 | 36.26 | 36.52 | 516,922 | -0.20(-0.54%) |
Jan 15, 2020 | 36.40 | 36.75 | 35.96 | 36.72 | 811,275 | +0.51(+1.41%) |
Jan 14, 2020 | 35.75 | 36.28 | 35.57 | 36.21 | 785,520 | +0.37(+1.03%) |
Jan 13, 2020 | 36.09 | 36.16 | 35.81 | 35.84 | 746,148 | -0.43(-1.19%) |
Jan 10, 2020 | 36.32 | 36.53 | 36.06 | 36.27 | 601,916 | -0.01(-0.03%) |
Jan 09, 2020 | 36.09 | 36.79 | 36.00 | 36.28 | 746,551 | -0.25(-0.68%) |
Jan 08, 2020 | 38.13 | 38.27 | 36.44 | 36.53 | 1,060,325 | -1.65(-4.32%) |
Jan 07, 2020 | 37.94 | 38.21 | 37.55 | 38.18 | 1,068,935 | +0.24(+0.63%) |
Jan 06, 2020 | 39.16 | 39.20 | 37.88 | 37.94 | 746,851 | -0.46(-1.20%) |
Jan 03, 2020 | 39.17 | 39.17 | 38.19 | 38.40 | 694,768 | -0.19(-0.49%) |