Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.29 | 32.52 | 30.77 | 30.93 | 8,098,938 | -1.82(-5.57%) |
Mar 30, 2020 | 32.19 | 33.20 | 31.17 | 32.76 | 4,777,752 | +0.78(+2.43%) |
Mar 27, 2020 | 30.88 | 33.56 | 30.48 | 31.98 | 6,733,770 | -0.33(-1.03%) |
Mar 26, 2020 | 33.60 | 37.24 | 31.42 | 32.31 | 11,889,150 | -0.87(-2.61%) |
Mar 25, 2020 | 26.60 | 34.53 | 26.37 | 33.18 | 15,975,072 | +6.88(+26.18%) |
Mar 24, 2020 | 24.84 | 26.40 | 24.10 | 26.30 | 6,670,322 | +3.09(+13.31%) |
Mar 23, 2020 | 23.88 | 24.38 | 22.70 | 23.21 | 7,667,195 | -0.94(-3.89%) |
Mar 20, 2020 | 24.68 | 26.51 | 23.69 | 24.15 | 7,733,502 | -0.15(-0.63%) |
Mar 19, 2020 | 22.74 | 25.70 | 21.85 | 24.30 | 7,938,479 | +1.47(+6.45%) |
Mar 18, 2020 | 25.17 | 25.83 | 20.84 | 22.83 | 8,295,144 | -4.41(-16.19%) |
Mar 17, 2020 | 26.66 | 27.42 | 24.40 | 27.24 | 7,844,583 | +1.05(+4.00%) |
Mar 16, 2020 | 27.19 | 29.38 | 26.03 | 26.19 | 6,619,053 | -5.15(-16.43%) |
Mar 13, 2020 | 30.30 | 31.48 | 28.15 | 31.34 | 6,910,005 | +2.95(+10.41%) |
Mar 12, 2020 | 30.18 | 31.34 | 28.37 | 28.38 | 6,705,980 | -4.99(-14.94%) |
Mar 11, 2020 | 34.25 | 34.41 | 32.82 | 33.37 | 6,535,062 | -2.06(-5.81%) |
Mar 10, 2020 | 35.27 | 35.47 | 33.61 | 35.43 | 7,706,909 | +1.47(+4.34%) |
Mar 09, 2020 | 34.33 | 36.26 | 33.20 | 33.96 | 8,713,546 | -2.88(-7.82%) |
Mar 06, 2020 | 35.88 | 37.00 | 35.47 | 36.84 | 6,985,945 | -0.72(-1.92%) |
Mar 05, 2020 | 39.03 | 39.03 | 37.21 | 37.56 | 6,170,972 | -2.68(-6.67%) |
Mar 04, 2020 | 39.92 | 40.31 | 38.95 | 40.24 | 8,770,236 | +1.10(+2.82%) |
Mar 03, 2020 | 40.68 | 41.24 | 38.92 | 39.14 | 8,109,762 | -1.77(-4.33%) |
Mar 02, 2020 | 38.95 | 40.92 | 38.77 | 40.91 | 7,271,885 | +2.20(+5.69%) |
Feb 28, 2020 | 39.12 | 39.63 | 37.86 | 38.71 | 9,901,894 | -1.40(-3.49%) |
Feb 27, 2020 | 41.35 | 41.90 | 40.09 | 40.11 | 6,899,183 | -1.94(-4.62%) |
Feb 26, 2020 | 43.41 | 43.63 | 41.64 | 42.05 | 5,858,270 | -1.04(-2.41%) |
Feb 25, 2020 | 44.53 | 44.64 | 42.92 | 43.09 | 4,443,423 | -1.38(-3.11%) |
Feb 24, 2020 | 45.65 | 45.80 | 44.44 | 44.47 | 4,516,940 | -2.08(-4.46%) |
Feb 21, 2020 | 46.32 | 46.72 | 46.18 | 46.55 | 3,296,203 | +0.04(+0.08%) |
Feb 20, 2020 | 46.50 | 46.66 | 46.20 | 46.51 | 2,904,457 | -0.05(-0.12%) |
Feb 19, 2020 | 46.90 | 46.93 | 46.57 | 46.57 | 2,385,455 | -0.30(-0.64%) |
Feb 18, 2020 | 47.34 | 47.43 | 46.74 | 46.87 | 2,446,496 | -0.59(-1.24%) |
Feb 14, 2020 | 47.17 | 47.46 | 47.08 | 47.45 | 2,307,488 | +0.31(+0.67%) |
Feb 13, 2020 | 47.09 | 47.31 | 46.83 | 47.14 | 2,858,436 | +0.05(+0.11%) |
Feb 12, 2020 | 47.64 | 47.70 | 47.07 | 47.08 | 2,753,761 | -0.49(-1.02%) |
Feb 11, 2020 | 47.52 | 47.94 | 47.47 | 47.57 | 2,255,492 | +0.18(+0.38%) |
Feb 10, 2020 | 47.47 | 47.54 | 47.12 | 47.39 | 2,413,406 | -0.17(-0.36%) |
Feb 07, 2020 | 47.36 | 47.88 | 47.33 | 47.56 | 2,605,968 | +0.17(+0.36%) |
Feb 06, 2020 | 47.84 | 47.96 | 47.13 | 47.39 | 3,873,458 | -0.49(-1.01%) |
Feb 05, 2020 | 47.31 | 47.87 | 47.10 | 47.87 | 5,486,004 | +1.00(+2.13%) |
Feb 04, 2020 | 47.17 | 47.45 | 46.88 | 46.88 | 4,101,285 | +0.14(+0.31%) |
Feb 03, 2020 | 46.59 | 47.13 | 46.59 | 46.73 | 4,573,772 | +0.40(+0.85%) |
Jan 31, 2020 | 47.37 | 47.45 | 46.29 | 46.34 | 4,800,274 | -1.32(-2.77%) |
Jan 30, 2020 | 46.67 | 47.73 | 46.67 | 47.66 | 2,840,090 | +0.59(+1.26%) |
Jan 29, 2020 | 47.23 | 47.42 | 47.04 | 47.07 | 1,743,296 | +0.01(+0.02%) |
Jan 28, 2020 | 46.79 | 47.34 | 46.72 | 47.06 | 2,867,658 | +0.49(+1.04%) |
Jan 27, 2020 | 46.47 | 46.81 | 46.41 | 46.57 | 2,915,367 | -0.50(-1.07%) |
Jan 24, 2020 | 47.38 | 47.44 | 46.73 | 47.08 | 3,109,221 | -0.15(-0.32%) |
Jan 23, 2020 | 46.94 | 47.33 | 46.65 | 47.23 | 3,345,028 | +0.03(+0.06%) |
Jan 22, 2020 | 47.64 | 47.68 | 47.15 | 47.20 | 2,808,332 | -0.28(-0.59%) |
Jan 21, 2020 | 47.80 | 47.97 | 47.47 | 47.48 | 3,304,009 | -0.52(-1.09%) |
Jan 17, 2020 | 47.52 | 48.04 | 47.43 | 48.00 | 3,750,141 | +0.57(+1.19%) |
Jan 16, 2020 | 47.22 | 47.55 | 47.15 | 47.43 | 3,392,734 | +0.44(+0.94%) |
Jan 15, 2020 | 46.87 | 47.24 | 46.83 | 46.99 | 5,160,592 | +0.09(+0.19%) |
Jan 14, 2020 | 47.13 | 47.17 | 46.83 | 46.90 | 3,575,146 | -0.27(-0.57%) |
Jan 13, 2020 | 46.86 | 47.18 | 46.82 | 47.17 | 3,562,417 | +0.39(+0.83%) |
Jan 10, 2020 | 47.34 | 47.65 | 46.77 | 46.79 | 3,163,642 | -0.39(-0.82%) |
Jan 09, 2020 | 47.26 | 47.41 | 47.04 | 47.17 | 4,058,242 | +0.01(+0.02%) |
Jan 08, 2020 | 47.12 | 47.58 | 47.06 | 47.16 | 3,177,183 | +0.14(+0.31%) |
Jan 07, 2020 | 47.40 | 47.49 | 46.95 | 47.02 | 4,364,943 | -0.45(-0.95%) |
Jan 06, 2020 | 47.31 | 47.55 | 47.28 | 47.47 | 3,072,388 | -0.13(-0.28%) |
Jan 03, 2020 | 47.46 | 47.82 | 47.42 | 47.61 | 2,365,359 | -0.33(-0.69%) |