Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.83 | 29.38 | 27.06 | 29.21 | 5,527,049 | +1.24(+4.44%) |
Mar 30, 2020 | 27.92 | 28.76 | 26.57 | 27.97 | 5,211,288 | -0.17(-0.59%) |
Mar 27, 2020 | 27.96 | 28.66 | 27.19 | 28.13 | 3,243,075 | -0.87(-3.00%) |
Mar 26, 2020 | 26.97 | 30.02 | 26.55 | 29.00 | 2,208,566 | +2.52(+9.53%) |
Mar 25, 2020 | 26.12 | 28.35 | 24.88 | 26.48 | 2,900,040 | +1.17(+4.64%) |
Mar 24, 2020 | 25.44 | 26.89 | 24.89 | 25.30 | 3,379,293 | +1.31(+5.47%) |
Mar 23, 2020 | 24.88 | 25.95 | 23.07 | 23.99 | 1,362,690 | -1.01(-4.03%) |
Mar 20, 2020 | 25.83 | 27.02 | 24.75 | 25.00 | 3,463,825 | -0.05(-0.20%) |
Mar 19, 2020 | 23.01 | 25.62 | 21.30 | 25.05 | 2,437,712 | +1.74(+7.47%) |
Mar 18, 2020 | 25.23 | 25.23 | 21.29 | 23.31 | 3,295,013 | -4.02(-14.72%) |
Mar 17, 2020 | 27.62 | 27.82 | 25.72 | 27.33 | 4,031,622 | +0.17(+0.61%) |
Mar 16, 2020 | 29.24 | 29.24 | 23.83 | 27.16 | 5,628,454 | -5.52(-16.89%) |
Mar 13, 2020 | 32.20 | 32.72 | 30.55 | 32.68 | 2,491,607 | +2.50(+8.27%) |
Mar 12, 2020 | 33.27 | 33.27 | 29.35 | 30.19 | 4,749,581 | -5.43(-15.25%) |
Mar 11, 2020 | 37.33 | 37.59 | 34.89 | 35.62 | 4,453,546 | -2.96(-7.68%) |
Mar 10, 2020 | 39.34 | 40.01 | 35.33 | 38.58 | 4,252,272 | +0.88(+2.34%) |
Mar 09, 2020 | 40.30 | 41.33 | 37.37 | 37.70 | 4,496,607 | -6.12(-13.96%) |
Mar 06, 2020 | 44.26 | 44.72 | 42.55 | 43.82 | 4,249,019 | -2.40(-5.19%) |
Mar 05, 2020 | 47.74 | 48.84 | 46.02 | 46.21 | 3,141,452 | -2.69(-5.50%) |
Mar 04, 2020 | 47.29 | 51.27 | 47.27 | 48.90 | 6,491,346 | +2.26(+4.85%) |
Mar 03, 2020 | 44.87 | 47.27 | 44.03 | 46.64 | 2,825,551 | +1.98(+4.43%) |
Mar 02, 2020 | 44.15 | 44.79 | 42.93 | 44.67 | 2,671,454 | +0.69(+1.58%) |
Feb 28, 2020 | 43.84 | 44.37 | 42.71 | 43.97 | 2,865,859 | -1.14(-2.54%) |
Feb 27, 2020 | 45.88 | 46.86 | 44.35 | 45.12 | 2,825,411 | -1.71(-3.66%) |
Feb 26, 2020 | 48.08 | 48.37 | 46.82 | 46.83 | 1,484,601 | -1.13(-2.35%) |
Feb 25, 2020 | 49.42 | 49.64 | 47.88 | 47.96 | 1,673,194 | -1.45(-2.93%) |
Feb 24, 2020 | 48.74 | 49.57 | 48.67 | 49.40 | 1,985,027 | -1.40(-2.75%) |
Feb 21, 2020 | 49.90 | 50.95 | 49.83 | 50.80 | 1,767,937 | +0.54(+1.07%) |
Feb 20, 2020 | 49.44 | 50.96 | 49.40 | 50.26 | 3,360,009 | -0.12(-0.23%) |
Feb 19, 2020 | 46.70 | 50.34 | 46.70 | 50.38 | 4,976,238 | +4.16(+9.00%) |
Feb 18, 2020 | 46.39 | 46.74 | 46.16 | 46.22 | 1,850,316 | -0.54(-1.15%) |
Feb 14, 2020 | 46.88 | 47.06 | 46.59 | 46.76 | 1,100,783 | -0.05(-0.10%) |
Feb 13, 2020 | 46.69 | 47.03 | 46.41 | 46.81 | 1,346,974 | +0.04(+0.08%) |
Feb 12, 2020 | 46.68 | 47.06 | 46.38 | 46.77 | 1,218,572 | +0.43(+0.93%) |
Feb 11, 2020 | 46.55 | 46.73 | 46.29 | 46.34 | 888,744 | +0.18(+0.38%) |
Feb 10, 2020 | 45.99 | 46.52 | 45.89 | 46.16 | 855,374 | +0.08(+0.17%) |
Feb 07, 2020 | 46.54 | 46.68 | 46.08 | 46.09 | 1,507,126 | -0.59(-1.26%) |
Feb 06, 2020 | 46.55 | 46.98 | 46.27 | 46.67 | 1,817,281 | +0.12(+0.25%) |
Feb 05, 2020 | 46.57 | 46.96 | 46.33 | 46.56 | 1,350,701 | +0.10(+0.21%) |
Feb 04, 2020 | 47.18 | 47.79 | 46.43 | 46.46 | 2,022,613 | -0.12(-0.25%) |
Feb 03, 2020 | 45.99 | 47.95 | 45.99 | 46.58 | 2,983,010 | -0.62(-1.31%) |
Jan 31, 2020 | 47.95 | 48.23 | 47.06 | 47.19 | 2,802,701 | -1.05(-2.17%) |
Jan 30, 2020 | 47.83 | 48.55 | 47.68 | 48.24 | 1,197,247 | -0.17(-0.34%) |
Jan 29, 2020 | 48.18 | 48.71 | 48.04 | 48.41 | 1,285,038 | +0.24(+0.51%) |
Jan 28, 2020 | 48.09 | 48.34 | 47.65 | 48.16 | 1,199,253 | +0.39(+0.82%) |
Jan 27, 2020 | 47.55 | 48.25 | 47.33 | 47.77 | 947,143 | -0.82(-1.69%) |
Jan 24, 2020 | 48.87 | 48.91 | 48.09 | 48.59 | 658,364 | -0.22(-0.44%) |
Jan 23, 2020 | 48.44 | 48.96 | 48.14 | 48.81 | 1,254,781 | +0.29(+0.60%) |
Jan 22, 2020 | 48.72 | 48.84 | 48.14 | 48.51 | 959,652 | -0.23(-0.46%) |
Jan 21, 2020 | 48.86 | 49.27 | 48.60 | 48.74 | 1,287,395 | -0.51(-1.03%) |
Jan 17, 2020 | 49.09 | 49.43 | 48.99 | 49.25 | 983,050 | +0.06(+0.12%) |
Jan 16, 2020 | 48.80 | 49.19 | 48.64 | 49.19 | 2,000,188 | +0.83(+1.72%) |
Jan 15, 2020 | 48.64 | 49.11 | 47.80 | 48.36 | 3,277,482 | -0.31(-0.64%) |
Jan 14, 2020 | 47.97 | 49.24 | 47.56 | 48.67 | 6,102,004 | +2.60(+5.65%) |
Jan 13, 2020 | 45.23 | 46.24 | 44.93 | 46.07 | 1,587,476 | +0.90(+1.99%) |
Jan 10, 2020 | 44.84 | 45.51 | 44.81 | 45.17 | 2,039,377 | +0.29(+0.65%) |
Jan 09, 2020 | 42.98 | 44.96 | 42.96 | 44.87 | 2,580,450 | +2.08(+4.87%) |
Jan 08, 2020 | 42.12 | 42.96 | 41.93 | 42.79 | 1,316,572 | +0.62(+1.46%) |
Jan 07, 2020 | 41.73 | 42.30 | 41.52 | 42.17 | 845,414 | +0.34(+0.82%) |
Jan 06, 2020 | 41.73 | 41.88 | 41.35 | 41.83 | 884,551 | -0.07(-0.16%) |
Jan 03, 2020 | 41.49 | 42.00 | 41.34 | 41.90 | 964,552 | -0.16(-0.37%) |