Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.03 | 35.35 | 32.21 | 32.64 | 7,179,055 | -2.73(-7.71%) |
Mar 30, 2020 | 35.28 | 35.83 | 33.79 | 35.37 | 4,619,603 | -0.04(-0.11%) |
Mar 27, 2020 | 35.90 | 36.45 | 33.70 | 35.40 | 5,077,789 | -2.29(-6.09%) |
Mar 26, 2020 | 36.02 | 37.90 | 35.64 | 37.70 | 6,343,714 | +2.15(+6.05%) |
Mar 25, 2020 | 32.97 | 36.51 | 31.25 | 35.55 | 7,231,285 | +3.97(+12.59%) |
Mar 24, 2020 | 31.05 | 33.32 | 30.25 | 31.57 | 7,755,100 | +3.20(+11.26%) |
Mar 23, 2020 | 29.61 | 30.61 | 27.02 | 28.38 | 9,767,598 | -1.75(-5.80%) |
Mar 20, 2020 | 29.68 | 31.20 | 28.41 | 30.12 | 9,790,877 | +1.32(+4.56%) |
Mar 19, 2020 | 27.22 | 30.67 | 26.50 | 28.81 | 7,554,327 | +1.18(+4.27%) |
Mar 18, 2020 | 27.76 | 28.85 | 24.49 | 27.63 | 12,013,647 | -2.35(-7.84%) |
Mar 17, 2020 | 30.97 | 32.01 | 26.79 | 29.98 | 9,874,352 | -0.12(-0.38%) |
Mar 16, 2020 | 32.72 | 33.51 | 29.95 | 30.09 | 8,727,642 | -7.63(-20.23%) |
Mar 13, 2020 | 39.92 | 40.28 | 34.89 | 37.73 | 7,786,950 | +0.08(+0.20%) |
Mar 12, 2020 | 39.61 | 40.22 | 34.78 | 37.65 | 8,512,360 | -6.14(-14.03%) |
Mar 11, 2020 | 47.00 | 47.34 | 43.65 | 43.79 | 6,365,297 | -5.16(-10.53%) |
Mar 10, 2020 | 48.39 | 49.11 | 45.83 | 48.95 | 7,351,763 | +1.80(+3.81%) |
Mar 09, 2020 | 49.20 | 49.50 | 46.54 | 47.15 | 5,316,765 | -5.45(-10.36%) |
Mar 06, 2020 | 52.52 | 52.92 | 51.03 | 52.61 | 6,411,796 | -1.83(-3.37%) |
Mar 05, 2020 | 55.10 | 56.06 | 54.17 | 54.44 | 4,268,522 | -1.78(-3.16%) |
Mar 04, 2020 | 54.41 | 56.24 | 54.07 | 56.22 | 6,970,697 | +2.85(+5.34%) |
Mar 03, 2020 | 52.89 | 54.95 | 52.36 | 53.36 | 6,438,427 | +0.73(+1.39%) |
Mar 02, 2020 | 51.67 | 52.90 | 51.03 | 52.63 | 8,509,031 | +1.50(+2.93%) |
Feb 28, 2020 | 52.40 | 52.56 | 49.97 | 51.14 | 8,516,456 | -2.49(-4.64%) |
Feb 27, 2020 | 53.50 | 55.27 | 52.96 | 53.62 | 7,507,850 | -0.68(-1.26%) |
Feb 26, 2020 | 54.78 | 55.66 | 54.01 | 54.31 | 5,547,135 | -1.46(-2.62%) |
Feb 25, 2020 | 58.10 | 58.20 | 55.55 | 55.76 | 4,548,891 | -2.25(-3.87%) |
Feb 24, 2020 | 58.64 | 59.07 | 58.01 | 58.01 | 2,515,027 | -1.39(-2.34%) |
Feb 21, 2020 | 59.64 | 60.02 | 59.18 | 59.40 | 3,594,401 | -0.16(-0.27%) |
Feb 20, 2020 | 59.39 | 59.78 | 58.72 | 59.57 | 3,838,804 | +0.16(+0.27%) |
Feb 19, 2020 | 59.64 | 59.95 | 59.32 | 59.40 | 3,433,354 | +0.05(+0.08%) |
Feb 18, 2020 | 59.47 | 60.04 | 59.16 | 59.35 | 2,654,384 | +0.02(+0.03%) |
Feb 14, 2020 | 59.57 | 59.60 | 58.93 | 59.34 | 2,345,918 | +0.13(+0.23%) |
Feb 13, 2020 | 59.12 | 59.57 | 59.02 | 59.20 | 5,652,710 | +0.07(+0.11%) |
Feb 12, 2020 | 58.80 | 59.30 | 58.63 | 59.13 | 2,566,663 | -0.25(-0.42%) |
Feb 11, 2020 | 59.34 | 59.63 | 58.82 | 59.38 | 2,555,420 | +0.33(+0.55%) |
Feb 10, 2020 | 58.49 | 59.14 | 58.41 | 59.06 | 4,656,662 | +0.79(+1.35%) |
Feb 07, 2020 | 58.47 | 58.91 | 58.18 | 58.27 | 2,524,987 | +0.26(+0.46%) |
Feb 06, 2020 | 57.25 | 58.25 | 57.22 | 58.01 | 3,766,208 | +0.88(+1.54%) |
Feb 05, 2020 | 55.03 | 57.13 | 54.81 | 57.13 | 4,109,881 | +1.92(+3.49%) |
Feb 04, 2020 | 56.28 | 56.39 | 55.08 | 55.20 | 4,172,671 | -1.02(-1.82%) |
Feb 03, 2020 | 56.86 | 57.03 | 56.09 | 56.23 | 2,959,556 | -0.44(-0.78%) |
Jan 31, 2020 | 57.68 | 57.95 | 56.44 | 56.67 | 3,923,660 | -1.05(-1.82%) |
Jan 30, 2020 | 57.81 | 58.49 | 57.43 | 57.72 | 2,520,951 | -0.41(-0.71%) |
Jan 29, 2020 | 58.85 | 59.06 | 57.05 | 58.13 | 3,771,558 | -0.62(-1.06%) |
Jan 28, 2020 | 57.70 | 59.13 | 57.65 | 58.75 | 6,307,454 | +1.64(+2.87%) |
Jan 27, 2020 | 56.62 | 58.34 | 56.49 | 57.12 | 8,106,589 | +1.11(+1.98%) |
Jan 24, 2020 | 56.55 | 57.30 | 55.55 | 56.01 | 6,897,669 | -0.46(-0.81%) |
Jan 23, 2020 | 54.99 | 56.69 | 54.96 | 56.46 | 4,702,399 | +1.50(+2.73%) |
Jan 22, 2020 | 54.53 | 55.23 | 54.33 | 54.96 | 2,523,406 | +0.43(+0.79%) |
Jan 21, 2020 | 53.33 | 54.56 | 53.27 | 54.53 | 3,421,969 | +1.21(+2.26%) |
Jan 17, 2020 | 53.33 | 53.66 | 52.93 | 53.33 | 4,668,547 | +0.32(+0.60%) |
Jan 16, 2020 | 52.67 | 53.09 | 52.24 | 53.01 | 3,616,639 | +0.42(+0.80%) |
Jan 15, 2020 | 51.99 | 52.81 | 51.95 | 52.59 | 4,018,551 | +0.62(+1.20%) |
Jan 14, 2020 | 51.28 | 52.16 | 51.26 | 51.97 | 2,694,070 | +0.69(+1.34%) |
Jan 13, 2020 | 51.33 | 51.73 | 51.10 | 51.28 | 2,490,215 | -0.19(-0.37%) |
Jan 10, 2020 | 50.81 | 51.85 | 50.68 | 51.47 | 3,845,724 | +0.48(+0.94%) |
Jan 09, 2020 | 51.32 | 51.66 | 50.60 | 50.99 | 5,751,355 | -0.22(-0.43%) |
Jan 08, 2020 | 51.45 | 52.40 | 51.20 | 51.21 | 5,515,750 | +0.28(+0.55%) |
Jan 07, 2020 | 51.65 | 51.70 | 50.84 | 50.93 | 4,708,738 | -0.19(-0.37%) |
Jan 06, 2020 | 51.08 | 51.78 | 50.93 | 51.12 | 4,498,039 | +0.43(+0.85%) |
Jan 03, 2020 | 50.20 | 50.94 | 50.16 | 50.69 | 4,524,062 | +0.37(+0.74%) |