Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.26 | 30.99 | 29.46 | 29.77 | 1,271,204 | -0.65(-2.13%) |
Mar 30, 2020 | 31.09 | 31.38 | 29.20 | 30.41 | 1,281,316 | -0.52(-1.70%) |
Mar 27, 2020 | 30.05 | 31.63 | 28.31 | 30.94 | 1,657,792 | +0.78(+2.58%) |
Mar 26, 2020 | 28.47 | 32.12 | 28.35 | 30.16 | 1,829,678 | -0.49(-1.59%) |
Mar 25, 2020 | 31.75 | 32.70 | 30.33 | 30.65 | 1,870,875 | -0.97(-3.07%) |
Mar 24, 2020 | 32.16 | 32.88 | 30.82 | 31.62 | 1,570,992 | +0.89(+2.91%) |
Mar 23, 2020 | 32.30 | 34.50 | 30.65 | 30.73 | 1,995,019 | -0.75(-2.39%) |
Mar 20, 2020 | 30.76 | 33.94 | 29.64 | 31.48 | 1,931,698 | +1.41(+4.67%) |
Mar 19, 2020 | 27.44 | 30.36 | 26.75 | 30.07 | 1,463,955 | +2.89(+10.63%) |
Mar 18, 2020 | 26.31 | 29.90 | 25.43 | 27.18 | 1,500,363 | -1.02(-3.63%) |
Mar 17, 2020 | 26.72 | 29.77 | 25.23 | 28.21 | 2,825,174 | +2.05(+7.82%) |
Mar 16, 2020 | 27.58 | 29.86 | 25.96 | 26.16 | 1,712,062 | -6.53(-19.97%) |
Mar 13, 2020 | 34.27 | 34.79 | 27.81 | 32.69 | 2,537,100 | +0.69(+2.17%) |
Mar 12, 2020 | 36.28 | 36.82 | 31.55 | 31.99 | 2,606,515 | -7.84(-19.69%) |
Mar 11, 2020 | 41.65 | 42.67 | 39.66 | 39.84 | 1,131,565 | -3.02(-7.04%) |
Mar 10, 2020 | 42.28 | 42.95 | 39.61 | 42.86 | 1,126,351 | +1.96(+4.80%) |
Mar 09, 2020 | 41.09 | 42.56 | 39.91 | 40.89 | 1,488,712 | -3.25(-7.37%) |
Mar 06, 2020 | 44.60 | 46.19 | 43.29 | 44.15 | 1,039,883 | -2.49(-5.33%) |
Mar 05, 2020 | 45.98 | 47.60 | 45.66 | 46.63 | 750,067 | -0.65(-1.38%) |
Mar 04, 2020 | 47.28 | 47.77 | 45.93 | 47.29 | 884,356 | +1.16(+2.51%) |
Mar 03, 2020 | 48.02 | 49.22 | 44.83 | 46.13 | 1,406,181 | -1.70(-3.55%) |
Mar 02, 2020 | 47.26 | 47.97 | 45.10 | 47.82 | 1,437,294 | +0.98(+2.09%) |
Feb 28, 2020 | 41.82 | 46.94 | 41.42 | 46.85 | 2,253,776 | +3.59(+8.31%) |
Feb 27, 2020 | 46.44 | 47.01 | 43.25 | 43.25 | 1,842,535 | -3.83(-8.14%) |
Feb 26, 2020 | 47.33 | 48.64 | 46.64 | 47.09 | 1,473,450 | -0.01(-0.01%) |
Feb 25, 2020 | 49.97 | 50.08 | 47.01 | 47.09 | 1,477,032 | -2.29(-4.64%) |
Feb 24, 2020 | 49.90 | 50.31 | 49.08 | 49.38 | 1,328,732 | -2.56(-4.93%) |
Feb 21, 2020 | 53.49 | 54.39 | 51.80 | 51.94 | 1,784,246 | -1.44(-2.71%) |
Feb 20, 2020 | 52.21 | 54.07 | 52.14 | 53.39 | 1,788,844 | +1.28(+2.46%) |
Feb 19, 2020 | 55.38 | 55.70 | 50.95 | 52.10 | 3,716,046 | -5.03(-8.81%) |
Feb 18, 2020 | 57.69 | 57.84 | 55.85 | 57.14 | 817,683 | -0.71(-1.22%) |
Feb 14, 2020 | 58.06 | 58.70 | 57.05 | 57.84 | 645,392 | -0.12(-0.21%) |
Feb 13, 2020 | 58.68 | 59.20 | 57.46 | 57.97 | 724,914 | -1.34(-2.26%) |
Feb 12, 2020 | 58.50 | 59.59 | 57.77 | 59.31 | 743,607 | +0.98(+1.68%) |
Feb 11, 2020 | 59.41 | 59.76 | 58.02 | 58.33 | 591,705 | -0.39(-0.66%) |
Feb 10, 2020 | 57.06 | 58.85 | 56.74 | 58.72 | 746,377 | +1.30(+2.27%) |
Feb 07, 2020 | 58.61 | 59.15 | 57.30 | 57.42 | 771,536 | -0.87(-1.49%) |
Feb 06, 2020 | 59.75 | 60.15 | 58.21 | 58.28 | 817,171 | -1.23(-2.07%) |
Feb 05, 2020 | 59.24 | 61.20 | 59.13 | 59.51 | 1,404,345 | +1.44(+2.48%) |
Feb 04, 2020 | 57.33 | 59.20 | 57.32 | 58.08 | 1,501,555 | +1.52(+2.69%) |
Feb 03, 2020 | 53.93 | 56.70 | 53.19 | 56.55 | 1,597,922 | +4.94(+9.57%) |
Jan 31, 2020 | 52.98 | 53.23 | 51.24 | 51.61 | 916,518 | -1.65(-3.10%) |
Jan 30, 2020 | 53.11 | 53.53 | 51.68 | 53.26 | 1,157,241 | -0.38(-0.70%) |
Jan 29, 2020 | 54.49 | 55.05 | 53.50 | 53.64 | 853,311 | -0.74(-1.36%) |
Jan 28, 2020 | 54.38 | 55.53 | 54.03 | 54.38 | 1,116,614 | +0.54(+1.01%) |
Jan 27, 2020 | 55.38 | 55.62 | 53.78 | 53.83 | 2,180,660 | -2.68(-4.74%) |
Jan 24, 2020 | 59.21 | 59.21 | 56.19 | 56.52 | 1,157,382 | -1.59(-2.74%) |
Jan 23, 2020 | 60.82 | 61.33 | 57.97 | 58.11 | 1,374,692 | -2.64(-4.35%) |
Jan 22, 2020 | 62.24 | 62.58 | 60.35 | 60.75 | 1,291,503 | -1.31(-2.11%) |
Jan 21, 2020 | 63.37 | 63.63 | 60.59 | 62.06 | 2,278,209 | -1.44(-2.26%) |
Jan 17, 2020 | 63.19 | 64.35 | 62.75 | 63.50 | 2,707,867 | +0.37(+0.58%) |
Jan 16, 2020 | 60.92 | 64.05 | 60.81 | 63.13 | 2,985,214 | +2.43(+4.00%) |
Jan 15, 2020 | 59.42 | 61.66 | 58.66 | 60.70 | 1,466,051 | +1.06(+1.78%) |
Jan 14, 2020 | 56.10 | 60.08 | 55.32 | 59.64 | 1,666,741 | +3.53(+6.29%) |
Jan 13, 2020 | 59.59 | 59.59 | 55.88 | 56.11 | 1,648,874 | -2.57(-4.38%) |
Jan 10, 2020 | 59.05 | 61.26 | 58.46 | 58.68 | 1,374,160 | -0.25(-0.42%) |
Jan 09, 2020 | 60.10 | 60.10 | 58.45 | 58.92 | 1,296,668 | -0.51(-0.86%) |
Jan 08, 2020 | 58.02 | 59.74 | 57.51 | 59.44 | 1,178,314 | +1.02(+1.75%) |
Jan 07, 2020 | 58.08 | 59.03 | 57.45 | 58.41 | 1,137,526 | +0.16(+0.28%) |
Jan 06, 2020 | 56.13 | 58.35 | 55.24 | 58.25 | 1,281,583 | +1.94(+3.44%) |
Jan 03, 2020 | 55.07 | 57.27 | 54.57 | 56.31 | 1,107,511 | +0.38(+0.67%) |