Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.44 | 40.32 | 37.38 | 38.44 | 2,831,669 | -0.23(-0.59%) |
Mar 30, 2020 | 38.19 | 38.96 | 36.79 | 38.67 | 3,033,707 | +0.00(+0.00%) |
Mar 27, 2020 | 40.25 | 40.44 | 38.07 | 38.67 | 3,805,600 | -3.21(-7.66%) |
Mar 26, 2020 | 41.29 | 44.40 | 40.86 | 41.88 | 4,487,886 | +0.59(+1.43%) |
Mar 25, 2020 | 38.87 | 43.98 | 37.65 | 41.29 | 4,982,211 | +3.16(+8.29%) |
Mar 24, 2020 | 35.26 | 39.04 | 34.03 | 38.13 | 5,535,018 | +5.10(+15.44%) |
Mar 23, 2020 | 31.60 | 33.74 | 29.95 | 33.03 | 4,092,654 | +1.34(+4.23%) |
Mar 20, 2020 | 35.88 | 36.20 | 31.00 | 31.69 | 5,864,800 | -2.97(-8.57%) |
Mar 19, 2020 | 37.75 | 38.47 | 33.59 | 34.66 | 8,010,793 | -4.59(-11.69%) |
Mar 18, 2020 | 39.63 | 40.40 | 34.20 | 39.25 | 4,640,761 | -2.87(-6.81%) |
Mar 17, 2020 | 42.28 | 43.14 | 38.90 | 42.12 | 3,308,505 | +0.47(+1.13%) |
Mar 16, 2020 | 44.15 | 44.29 | 40.67 | 41.65 | 4,022,531 | -7.36(-15.02%) |
Mar 13, 2020 | 46.50 | 49.06 | 44.29 | 49.01 | 3,970,100 | +4.97(+11.29%) |
Mar 12, 2020 | 45.27 | 47.85 | 43.12 | 44.04 | 6,107,642 | -6.19(-12.32%) |
Mar 11, 2020 | 56.55 | 56.97 | 49.81 | 50.23 | 6,863,236 | -7.74(-13.35%) |
Mar 10, 2020 | 60.20 | 60.74 | 55.39 | 57.97 | 4,110,297 | -0.53(-0.91%) |
Mar 09, 2020 | 55.65 | 59.46 | 54.23 | 58.50 | 3,751,027 | -2.15(-3.54%) |
Mar 06, 2020 | 60.50 | 62.88 | 59.25 | 60.65 | 3,726,300 | -1.48(-2.38%) |
Mar 05, 2020 | 61.01 | 63.24 | 60.83 | 62.13 | 3,513,477 | -0.33(-0.53%) |
Mar 04, 2020 | 59.08 | 63.15 | 57.85 | 62.46 | 4,778,189 | +4.25(+7.30%) |
Mar 03, 2020 | 58.92 | 59.93 | 56.82 | 58.21 | 4,052,843 | -0.63(-1.07%) |
Mar 02, 2020 | 58.02 | 59.79 | 56.91 | 58.84 | 5,572,726 | +1.03(+1.78%) |
Feb 28, 2020 | 56.85 | 59.82 | 56.32 | 57.81 | 5,816,800 | -0.11(-0.19%) |
Feb 27, 2020 | 55.42 | 60.08 | 53.81 | 57.92 | 13,121,666 | +7.23(+14.26%) |
Feb 26, 2020 | 50.29 | 52.65 | 50.00 | 50.69 | 6,523,093 | +0.80(+1.60%) |
Feb 25, 2020 | 52.05 | 52.76 | 49.20 | 49.89 | 3,998,074 | -1.44(-2.81%) |
Feb 24, 2020 | 50.97 | 51.94 | 50.06 | 51.33 | 3,816,017 | -2.37(-4.41%) |
Feb 21, 2020 | 54.18 | 54.27 | 52.84 | 53.70 | 2,006,100 | -0.69(-1.27%) |
Feb 20, 2020 | 53.37 | 55.47 | 53.18 | 54.39 | 3,450,532 | +1.21(+2.28%) |
Feb 19, 2020 | 53.79 | 54.25 | 52.90 | 53.18 | 2,700,458 | -0.14(-0.26%) |
Feb 18, 2020 | 53.02 | 53.80 | 52.65 | 53.32 | 1,819,516 | +0.16(+0.30%) |
Feb 14, 2020 | 53.39 | 53.54 | 52.20 | 53.16 | 2,066,100 | +0.19(+0.36%) |
Feb 13, 2020 | 51.79 | 53.14 | 51.50 | 52.97 | 2,131,882 | +0.72(+1.38%) |
Feb 12, 2020 | 51.29 | 52.59 | 51.10 | 52.25 | 1,567,669 | +1.69(+3.34%) |
Feb 11, 2020 | 50.41 | 51.45 | 50.18 | 50.56 | 1,391,931 | +0.19(+0.38%) |
Feb 10, 2020 | 49.57 | 50.47 | 49.43 | 50.37 | 1,396,870 | +0.73(+1.47%) |
Feb 07, 2020 | 49.35 | 49.90 | 48.60 | 49.64 | 1,563,700 | +0.16(+0.32%) |
Feb 06, 2020 | 49.71 | 49.75 | 49.01 | 49.48 | 1,258,993 | -0.09(-0.18%) |
Feb 05, 2020 | 51.60 | 51.60 | 49.50 | 49.57 | 1,633,747 | -1.15(-2.27%) |
Feb 04, 2020 | 49.95 | 51.25 | 49.78 | 50.72 | 1,667,093 | +1.36(+2.76%) |
Feb 03, 2020 | 49.04 | 49.80 | 48.78 | 49.36 | 1,852,686 | +0.55(+1.13%) |
Jan 31, 2020 | 50.30 | 50.35 | 48.48 | 48.81 | 2,127,900 | -1.48(-2.94%) |
Jan 30, 2020 | 49.36 | 50.41 | 49.36 | 50.29 | 1,654,387 | +0.14(+0.28%) |
Jan 29, 2020 | 49.83 | 50.98 | 49.83 | 50.15 | 1,903,117 | +0.32(+0.64%) |
Jan 28, 2020 | 49.80 | 50.43 | 49.38 | 49.83 | 4,233,079 | +0.51(+1.03%) |
Jan 27, 2020 | 48.75 | 49.58 | 47.33 | 49.32 | 2,196,447 | -1.20(-2.38%) |
Jan 24, 2020 | 50.55 | 51.21 | 50.06 | 50.52 | 2,238,700 | +0.29(+0.58%) |
Jan 23, 2020 | 50.00 | 50.46 | 48.78 | 50.23 | 2,238,804 | -0.01(-0.02%) |
Jan 22, 2020 | 51.06 | 51.78 | 50.04 | 50.24 | 1,789,006 | -0.46(-0.91%) |
Jan 21, 2020 | 51.37 | 51.39 | 49.75 | 50.70 | 2,980,735 | -0.74(-1.44%) |
Jan 17, 2020 | 51.12 | 51.62 | 50.71 | 51.44 | 2,168,900 | +0.54(+1.06%) |
Jan 16, 2020 | 49.36 | 51.24 | 49.28 | 50.90 | 3,108,220 | +2.04(+4.18%) |
Jan 15, 2020 | 49.09 | 50.28 | 48.55 | 48.86 | 2,945,334 | -0.29(-0.59%) |
Jan 14, 2020 | 48.09 | 49.32 | 48.02 | 49.15 | 4,489,048 | +1.19(+2.48%) |
Jan 13, 2020 | 46.28 | 48.13 | 46.09 | 47.96 | 3,236,340 | +1.83(+3.97%) |
Jan 10, 2020 | 46.80 | 46.96 | 45.89 | 46.13 | 1,979,100 | -0.30(-0.65%) |
Jan 09, 2020 | 45.30 | 46.63 | 44.80 | 46.43 | 2,428,853 | +1.42(+3.15%) |
Jan 08, 2020 | 45.84 | 46.62 | 44.88 | 45.01 | 3,222,735 | -0.77(-1.68%) |
Jan 07, 2020 | 45.00 | 46.12 | 44.90 | 45.78 | 1,945,582 | +0.95(+2.12%) |
Jan 06, 2020 | 44.67 | 45.19 | 44.36 | 44.83 | 2,077,075 | -0.07(-0.16%) |
Jan 03, 2020 | 44.50 | 45.32 | 44.02 | 44.90 | 2,109,700 | -0.30(-0.66%) |