Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.50 | 45.00 | 41.17 | 41.51 | 1,621,591 | -2.46(-5.59%) |
Mar 30, 2020 | 44.10 | 44.93 | 42.93 | 43.97 | 1,295,886 | +0.47(+1.08%) |
Mar 27, 2020 | 44.57 | 45.15 | 42.60 | 43.50 | 1,030,100 | -2.83(-6.11%) |
Mar 26, 2020 | 43.13 | 47.63 | 42.96 | 46.33 | 1,264,863 | +2.99(+6.90%) |
Mar 25, 2020 | 43.57 | 46.99 | 41.81 | 43.34 | 2,269,164 | -0.18(-0.41%) |
Mar 24, 2020 | 44.76 | 45.56 | 42.38 | 43.52 | 1,794,048 | +0.84(+1.97%) |
Mar 23, 2020 | 41.52 | 44.50 | 40.01 | 42.68 | 1,711,439 | +0.58(+1.38%) |
Mar 20, 2020 | 40.97 | 44.99 | 40.50 | 42.10 | 4,494,300 | +1.73(+4.29%) |
Mar 19, 2020 | 37.36 | 42.72 | 36.79 | 40.37 | 1,746,257 | +2.71(+7.20%) |
Mar 18, 2020 | 34.80 | 41.15 | 34.46 | 37.66 | 2,859,581 | +1.06(+2.90%) |
Mar 17, 2020 | 32.82 | 37.35 | 31.06 | 36.60 | 2,078,453 | +4.55(+14.20%) |
Mar 16, 2020 | 34.38 | 35.26 | 30.91 | 32.05 | 2,188,690 | -6.26(-16.34%) |
Mar 13, 2020 | 38.78 | 39.31 | 35.02 | 38.31 | 1,248,200 | -0.09(-0.23%) |
Mar 12, 2020 | 34.53 | 38.40 | 34.01 | 38.40 | 1,621,379 | +0.00(+0.00%) |
Mar 11, 2020 | 40.47 | 41.26 | 37.87 | 38.40 | 1,276,736 | -3.73(-8.85%) |
Mar 10, 2020 | 40.61 | 42.24 | 38.86 | 42.13 | 996,942 | +2.82(+7.17%) |
Mar 09, 2020 | 39.64 | 40.67 | 36.75 | 39.31 | 1,349,274 | -3.90(-9.03%) |
Mar 06, 2020 | 45.26 | 45.61 | 42.18 | 43.21 | 1,681,900 | -3.30(-7.10%) |
Mar 05, 2020 | 46.24 | 47.63 | 46.04 | 46.51 | 729,892 | -0.89(-1.88%) |
Mar 04, 2020 | 46.54 | 47.52 | 45.60 | 47.40 | 942,605 | +1.88(+4.13%) |
Mar 03, 2020 | 46.84 | 47.69 | 44.44 | 45.52 | 1,128,656 | -1.66(-3.52%) |
Mar 02, 2020 | 46.67 | 47.31 | 45.46 | 47.18 | 907,263 | +0.88(+1.90%) |
Feb 28, 2020 | 43.96 | 46.73 | 43.48 | 46.30 | 1,362,000 | +0.75(+1.65%) |
Feb 27, 2020 | 46.99 | 47.37 | 44.23 | 45.55 | 1,810,034 | -3.14(-6.45%) |
Feb 26, 2020 | 46.21 | 48.75 | 46.11 | 48.69 | 1,735,226 | +2.71(+5.89%) |
Feb 25, 2020 | 47.31 | 47.43 | 44.50 | 45.98 | 1,659,041 | -0.71(-1.52%) |
Feb 24, 2020 | 45.72 | 47.40 | 45.30 | 46.69 | 2,953,340 | -2.06(-4.23%) |
Feb 21, 2020 | 49.15 | 49.18 | 46.69 | 48.75 | 1,340,900 | -0.85(-1.71%) |
Feb 20, 2020 | 50.20 | 50.67 | 47.72 | 49.60 | 1,025,710 | -0.69(-1.37%) |
Feb 19, 2020 | 51.00 | 51.55 | 50.18 | 50.29 | 1,009,513 | -0.55(-1.08%) |
Feb 18, 2020 | 49.96 | 51.28 | 49.62 | 50.84 | 1,214,297 | +0.80(+1.60%) |
Feb 14, 2020 | 49.96 | 50.34 | 49.47 | 50.04 | 1,159,000 | +0.40(+0.81%) |
Feb 13, 2020 | 48.67 | 50.15 | 48.60 | 49.64 | 1,108,688 | +0.50(+1.02%) |
Feb 12, 2020 | 49.68 | 49.83 | 48.39 | 49.14 | 1,197,043 | -0.16(-0.32%) |
Feb 11, 2020 | 49.91 | 50.09 | 48.86 | 49.30 | 446,945 | -0.34(-0.68%) |
Feb 10, 2020 | 48.04 | 49.93 | 47.10 | 49.64 | 1,466,196 | +1.40(+2.90%) |
Feb 07, 2020 | 48.43 | 49.23 | 47.80 | 48.24 | 975,000 | -0.31(-0.64%) |
Feb 06, 2020 | 48.84 | 49.28 | 47.50 | 48.55 | 797,107 | -0.29(-0.59%) |
Feb 05, 2020 | 52.20 | 52.28 | 48.01 | 48.84 | 1,658,963 | -2.93(-5.66%) |
Feb 04, 2020 | 50.90 | 52.29 | 50.80 | 51.77 | 1,763,607 | +1.26(+2.49%) |
Feb 03, 2020 | 48.39 | 50.76 | 48.30 | 50.51 | 1,232,504 | +2.03(+4.19%) |
Jan 31, 2020 | 49.48 | 49.88 | 47.34 | 48.48 | 1,189,300 | -0.60(-1.22%) |
Jan 30, 2020 | 47.04 | 49.37 | 46.98 | 49.08 | 1,564,695 | +1.63(+3.44%) |
Jan 29, 2020 | 47.00 | 47.92 | 46.23 | 47.45 | 580,097 | +0.83(+1.78%) |
Jan 28, 2020 | 45.29 | 46.92 | 45.04 | 46.62 | 554,616 | +1.37(+3.03%) |
Jan 27, 2020 | 45.05 | 45.84 | 44.71 | 45.25 | 684,125 | -1.30(-2.79%) |
Jan 24, 2020 | 47.20 | 48.57 | 46.02 | 46.55 | 1,756,800 | -0.23(-0.49%) |
Jan 23, 2020 | 47.33 | 47.40 | 46.15 | 46.78 | 1,028,322 | -0.52(-1.10%) |
Jan 22, 2020 | 46.98 | 48.39 | 46.89 | 47.30 | 2,703,493 | +0.97(+2.09%) |
Jan 21, 2020 | 45.12 | 46.75 | 45.11 | 46.33 | 1,579,734 | +1.07(+2.36%) |
Jan 17, 2020 | 46.57 | 46.74 | 45.16 | 45.26 | 716,000 | -0.83(-1.80%) |
Jan 16, 2020 | 44.54 | 46.34 | 44.54 | 46.09 | 1,866,612 | +2.12(+4.82%) |
Jan 15, 2020 | 44.31 | 45.14 | 43.82 | 43.97 | 873,160 | -0.47(-1.06%) |
Jan 14, 2020 | 45.18 | 45.83 | 44.37 | 44.44 | 1,052,050 | -0.80(-1.77%) |
Jan 13, 2020 | 45.39 | 45.88 | 44.26 | 45.24 | 2,090,751 | +0.08(+0.18%) |
Jan 10, 2020 | 45.50 | 45.99 | 44.88 | 45.16 | 958,800 | -0.23(-0.51%) |
Jan 09, 2020 | 45.72 | 45.72 | 44.84 | 45.39 | 1,283,594 | +0.23(+0.51%) |
Jan 08, 2020 | 45.48 | 45.50 | 44.64 | 45.16 | 1,370,537 | +0.02(+0.04%) |
Jan 07, 2020 | 45.89 | 46.18 | 45.12 | 45.14 | 1,777,082 | -0.67(-1.46%) |
Jan 06, 2020 | 45.03 | 46.23 | 45.00 | 45.81 | 2,197,819 | +0.00(+0.00%) |
Jan 03, 2020 | 45.00 | 46.16 | 44.80 | 45.81 | 1,113,300 | -0.03(-0.07%) |