Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.89 | 34.72 | 31.92 | 33.41 | 4,032,288 | +0.96(+2.95%) |
Mar 30, 2020 | 32.62 | 32.94 | 30.50 | 32.45 | 2,821,379 | -0.97(-2.89%) |
Mar 27, 2020 | 34.22 | 34.27 | 32.02 | 33.42 | 2,403,754 | -1.21(-3.49%) |
Mar 26, 2020 | 32.95 | 37.23 | 32.91 | 34.62 | 6,670,451 | +1.41(+4.23%) |
Mar 25, 2020 | 34.70 | 34.70 | 31.53 | 33.22 | 3,386,370 | -0.27(-0.80%) |
Mar 24, 2020 | 32.89 | 33.50 | 30.48 | 33.49 | 3,018,832 | +3.67(+12.31%) |
Mar 23, 2020 | 34.54 | 34.75 | 29.17 | 29.82 | 4,370,452 | -5.13(-14.67%) |
Mar 20, 2020 | 32.41 | 35.95 | 31.84 | 34.94 | 7,216,578 | +3.23(+10.19%) |
Mar 19, 2020 | 29.46 | 33.34 | 28.51 | 31.71 | 3,391,312 | +1.97(+6.64%) |
Mar 18, 2020 | 32.11 | 32.77 | 26.99 | 29.74 | 5,975,273 | -4.74(-13.74%) |
Mar 17, 2020 | 35.55 | 37.63 | 33.61 | 34.47 | 3,325,548 | -0.70(-1.98%) |
Mar 16, 2020 | 28.98 | 36.10 | 28.37 | 35.17 | 4,910,154 | -0.13(-0.37%) |
Mar 13, 2020 | 37.84 | 38.34 | 33.27 | 35.30 | 4,156,807 | +0.04(+0.11%) |
Mar 12, 2020 | 35.17 | 37.21 | 33.83 | 35.26 | 6,790,215 | -3.97(-10.12%) |
Mar 11, 2020 | 38.87 | 39.26 | 37.11 | 39.23 | 5,192,328 | -0.28(-0.71%) |
Mar 10, 2020 | 39.32 | 40.88 | 36.65 | 39.51 | 5,077,918 | +2.33(+6.28%) |
Mar 09, 2020 | 38.00 | 39.79 | 36.26 | 37.18 | 8,288,244 | -8.22(-18.10%) |
Mar 06, 2020 | 45.78 | 45.78 | 42.91 | 45.39 | 6,758,109 | -0.46(-1.00%) |
Mar 05, 2020 | 48.02 | 48.22 | 45.31 | 45.85 | 3,603,959 | -3.46(-7.02%) |
Mar 04, 2020 | 50.79 | 51.04 | 48.65 | 49.31 | 3,463,648 | -1.09(-2.16%) |
Mar 03, 2020 | 51.70 | 52.66 | 49.61 | 50.40 | 3,195,836 | -1.54(-2.96%) |
Mar 02, 2020 | 51.58 | 52.61 | 50.61 | 51.94 | 4,755,166 | +0.79(+1.54%) |
Feb 28, 2020 | 46.27 | 51.18 | 46.16 | 51.15 | 7,504,074 | +3.40(+7.12%) |
Feb 27, 2020 | 46.45 | 49.85 | 45.05 | 47.75 | 6,073,798 | -0.39(-0.81%) |
Feb 26, 2020 | 49.59 | 50.59 | 47.50 | 48.14 | 4,485,029 | -1.59(-3.19%) |
Feb 25, 2020 | 53.85 | 53.95 | 48.60 | 49.72 | 4,464,337 | -2.04(-3.95%) |
Feb 24, 2020 | 51.66 | 52.18 | 50.72 | 51.77 | 2,796,429 | -1.78(-3.32%) |
Feb 21, 2020 | 54.53 | 54.62 | 53.04 | 53.54 | 2,636,398 | -1.18(-2.15%) |
Feb 20, 2020 | 55.23 | 55.78 | 54.66 | 54.72 | 2,159,735 | -0.48(-0.87%) |
Feb 19, 2020 | 55.59 | 55.59 | 54.81 | 55.20 | 1,552,615 | +0.12(+0.22%) |
Feb 18, 2020 | 54.80 | 55.66 | 54.40 | 55.08 | 2,042,634 | +0.25(+0.45%) |
Feb 14, 2020 | 54.93 | 55.34 | 54.46 | 54.83 | 1,342,215 | +0.22(+0.40%) |
Feb 13, 2020 | 54.68 | 55.50 | 54.32 | 54.61 | 1,699,083 | -0.42(-0.76%) |
Feb 12, 2020 | 55.44 | 55.78 | 54.88 | 55.03 | 1,559,424 | +0.21(+0.38%) |
Feb 11, 2020 | 54.56 | 55.52 | 54.50 | 54.82 | 2,352,894 | +0.43(+0.79%) |
Feb 10, 2020 | 56.34 | 56.34 | 54.31 | 54.39 | 3,301,748 | -2.24(-3.96%) |
Feb 07, 2020 | 56.91 | 57.45 | 56.38 | 56.63 | 2,276,602 | -0.86(-1.49%) |
Feb 06, 2020 | 59.33 | 59.39 | 55.78 | 57.49 | 4,085,371 | -2.02(-3.40%) |
Feb 05, 2020 | 59.62 | 60.20 | 59.11 | 59.51 | 1,625,645 | +0.46(+0.78%) |
Feb 04, 2020 | 59.27 | 60.14 | 58.68 | 59.06 | 1,672,998 | +0.48(+0.82%) |
Feb 03, 2020 | 58.92 | 59.55 | 58.40 | 58.58 | 1,255,419 | -0.50(-0.84%) |
Jan 31, 2020 | 59.22 | 59.54 | 59.01 | 59.08 | 1,340,511 | -0.60(-1.00%) |
Jan 30, 2020 | 58.24 | 59.81 | 58.09 | 59.67 | 2,287,022 | +0.96(+1.63%) |
Jan 29, 2020 | 59.61 | 60.24 | 58.65 | 58.72 | 1,594,368 | -0.87(-1.46%) |
Jan 28, 2020 | 59.87 | 60.23 | 59.47 | 59.58 | 1,594,529 | +0.20(+0.34%) |
Jan 27, 2020 | 59.07 | 60.26 | 58.55 | 59.39 | 2,544,833 | -1.60(-2.62%) |
Jan 24, 2020 | 62.80 | 62.93 | 60.96 | 60.98 | 1,551,996 | -1.70(-2.70%) |
Jan 23, 2020 | 62.45 | 62.88 | 61.63 | 62.68 | 2,170,165 | -0.49(-0.77%) |
Jan 22, 2020 | 64.36 | 64.42 | 63.07 | 63.16 | 1,091,273 | -1.08(-1.68%) |
Jan 21, 2020 | 65.38 | 65.59 | 63.56 | 64.24 | 2,423,828 | -1.58(-2.39%) |
Jan 17, 2020 | 64.95 | 65.89 | 64.33 | 65.82 | 1,836,484 | +0.19(+0.29%) |
Jan 16, 2020 | 65.76 | 66.92 | 65.38 | 65.63 | 2,114,256 | +0.42(+0.64%) |
Jan 15, 2020 | 64.07 | 65.63 | 63.10 | 65.21 | 2,687,438 | +1.42(+2.22%) |
Jan 14, 2020 | 64.00 | 64.69 | 63.69 | 63.79 | 1,579,310 | +0.02(+0.03%) |
Jan 13, 2020 | 63.44 | 64.18 | 63.09 | 63.77 | 1,576,077 | +0.22(+0.35%) |
Jan 10, 2020 | 63.22 | 63.78 | 63.02 | 63.55 | 1,747,939 | +0.48(+0.76%) |
Jan 09, 2020 | 62.06 | 63.27 | 61.83 | 63.07 | 2,490,607 | +1.26(+2.03%) |
Jan 08, 2020 | 63.76 | 63.80 | 61.75 | 61.82 | 1,961,345 | -1.61(-2.53%) |
Jan 07, 2020 | 62.83 | 63.43 | 62.51 | 63.42 | 1,716,275 | +0.64(+1.02%) |
Jan 06, 2020 | 62.58 | 62.94 | 61.97 | 62.79 | 1,563,043 | +0.33(+0.53%) |
Jan 03, 2020 | 62.15 | 62.77 | 62.05 | 62.46 | 1,585,288 | +0.31(+0.50%) |