Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.50 | 34.04 | 31.16 | 32.26 | 385,702 | -1.65(-4.87%) |
Mar 30, 2020 | 31.22 | 34.18 | 30.72 | 33.91 | 683,947 | +2.89(+9.32%) |
Mar 27, 2020 | 31.78 | 32.00 | 30.32 | 31.02 | 586,700 | -1.80(-5.48%) |
Mar 26, 2020 | 28.00 | 33.19 | 28.00 | 32.82 | 608,714 | +4.83(+17.26%) |
Mar 25, 2020 | 26.54 | 28.76 | 26.54 | 27.99 | 578,031 | +1.13(+4.21%) |
Mar 24, 2020 | 26.25 | 27.32 | 25.38 | 26.86 | 496,161 | +1.50(+5.91%) |
Mar 23, 2020 | 27.42 | 28.00 | 25.05 | 25.36 | 631,939 | -2.17(-7.88%) |
Mar 20, 2020 | 27.93 | 30.05 | 26.91 | 27.53 | 831,000 | -0.44(-1.57%) |
Mar 19, 2020 | 27.42 | 29.98 | 24.78 | 27.97 | 988,536 | +0.55(+2.01%) |
Mar 18, 2020 | 26.04 | 27.73 | 24.71 | 27.42 | 643,633 | -0.09(-0.33%) |
Mar 17, 2020 | 25.11 | 27.99 | 24.42 | 27.51 | 701,587 | +2.50(+10.00%) |
Mar 16, 2020 | 25.00 | 26.00 | 23.20 | 25.01 | 937,534 | -1.10(-4.21%) |
Mar 13, 2020 | 27.51 | 27.62 | 23.76 | 26.11 | 709,900 | +0.13(+0.50%) |
Mar 12, 2020 | 26.18 | 26.85 | 25.01 | 25.98 | 687,422 | -2.03(-7.25%) |
Mar 11, 2020 | 28.15 | 28.38 | 27.04 | 28.01 | 453,899 | -1.03(-3.55%) |
Mar 10, 2020 | 28.76 | 29.46 | 27.62 | 29.04 | 457,524 | +1.41(+5.10%) |
Mar 09, 2020 | 27.07 | 28.22 | 26.80 | 27.63 | 685,128 | -2.14(-7.19%) |
Mar 06, 2020 | 30.44 | 30.95 | 29.14 | 29.77 | 427,200 | -2.02(-6.35%) |
Mar 05, 2020 | 31.25 | 32.49 | 30.94 | 31.79 | 514,346 | -0.30(-0.93%) |
Mar 04, 2020 | 32.10 | 32.69 | 31.47 | 32.09 | 321,599 | +0.72(+2.30%) |
Mar 03, 2020 | 31.82 | 32.66 | 30.43 | 31.37 | 364,314 | -0.30(-0.95%) |
Mar 02, 2020 | 31.64 | 31.80 | 30.20 | 31.67 | 680,105 | +0.29(+0.92%) |
Feb 28, 2020 | 30.50 | 32.78 | 29.84 | 31.38 | 1,018,700 | +0.35(+1.13%) |
Feb 27, 2020 | 31.30 | 33.33 | 27.00 | 31.03 | 2,089,099 | +2.28(+7.93%) |
Feb 26, 2020 | 30.51 | 30.71 | 28.75 | 28.75 | 1,301,435 | -1.68(-5.52%) |
Feb 25, 2020 | 31.75 | 32.08 | 29.99 | 30.43 | 610,454 | -1.15(-3.64%) |
Feb 24, 2020 | 32.91 | 33.50 | 31.57 | 31.58 | 595,471 | -3.12(-8.99%) |
Feb 21, 2020 | 35.57 | 35.80 | 34.03 | 34.70 | 564,500 | -0.95(-2.66%) |
Feb 20, 2020 | 35.78 | 36.07 | 35.49 | 35.65 | 287,661 | -0.34(-0.94%) |
Feb 19, 2020 | 36.25 | 36.45 | 35.61 | 35.99 | 456,565 | +0.00(+0.00%) |
Feb 18, 2020 | 36.61 | 37.21 | 35.91 | 35.99 | 279,090 | -0.92(-2.49%) |
Feb 14, 2020 | 37.24 | 37.44 | 36.77 | 36.91 | 170,100 | -0.29(-0.78%) |
Feb 13, 2020 | 38.04 | 38.04 | 36.89 | 37.20 | 401,530 | -1.11(-2.90%) |
Feb 12, 2020 | 37.43 | 38.31 | 36.88 | 38.31 | 220,960 | +1.17(+3.15%) |
Feb 11, 2020 | 35.43 | 37.18 | 35.26 | 37.14 | 234,205 | +2.05(+5.84%) |
Feb 10, 2020 | 35.00 | 35.72 | 34.63 | 35.09 | 371,627 | -0.16(-0.45%) |
Feb 07, 2020 | 36.44 | 36.44 | 35.07 | 35.25 | 212,000 | -1.46(-3.98%) |
Feb 06, 2020 | 37.02 | 37.18 | 36.33 | 36.71 | 243,277 | -0.03(-0.08%) |
Feb 05, 2020 | 35.31 | 36.82 | 34.93 | 36.74 | 434,440 | +1.96(+5.64%) |
Feb 04, 2020 | 34.14 | 35.71 | 34.13 | 34.78 | 451,422 | +1.23(+3.67%) |
Feb 03, 2020 | 33.95 | 34.19 | 33.23 | 33.55 | 379,856 | -0.09(-0.27%) |
Jan 31, 2020 | 34.14 | 36.68 | 33.01 | 33.64 | 740,400 | -0.73(-2.12%) |
Jan 30, 2020 | 36.20 | 36.58 | 32.91 | 34.37 | 1,111,605 | -2.43(-6.60%) |
Jan 29, 2020 | 37.16 | 37.30 | 35.86 | 36.80 | 283,162 | -0.18(-0.49%) |
Jan 28, 2020 | 37.08 | 37.57 | 36.15 | 36.98 | 368,430 | +0.16(+0.43%) |
Jan 27, 2020 | 37.85 | 37.98 | 36.81 | 36.82 | 554,688 | -1.82(-4.71%) |
Jan 24, 2020 | 41.38 | 41.57 | 38.48 | 38.64 | 544,100 | -2.90(-6.98%) |
Jan 23, 2020 | 42.05 | 42.43 | 41.50 | 41.54 | 350,322 | -0.72(-1.70%) |
Jan 22, 2020 | 42.33 | 42.63 | 41.99 | 42.26 | 121,591 | +0.25(+0.60%) |
Jan 21, 2020 | 42.44 | 42.61 | 41.86 | 42.01 | 492,244 | -0.39(-0.92%) |
Jan 17, 2020 | 42.29 | 42.48 | 41.79 | 42.40 | 312,500 | +0.47(+1.12%) |
Jan 16, 2020 | 41.95 | 42.73 | 41.38 | 41.93 | 421,207 | +0.29(+0.70%) |
Jan 15, 2020 | 40.00 | 41.98 | 39.90 | 41.64 | 414,159 | +1.39(+3.45%) |
Jan 14, 2020 | 39.00 | 40.60 | 38.60 | 40.25 | 400,162 | +1.18(+3.02%) |
Jan 13, 2020 | 34.61 | 39.14 | 34.19 | 39.07 | 721,071 | +2.49(+6.81%) |
Jan 10, 2020 | 35.54 | 36.61 | 35.38 | 36.58 | 316,500 | +1.17(+3.30%) |
Jan 09, 2020 | 35.10 | 35.60 | 34.76 | 35.41 | 236,859 | +0.60(+1.72%) |
Jan 08, 2020 | 34.48 | 35.33 | 34.40 | 34.81 | 338,579 | +0.44(+1.28%) |
Jan 07, 2020 | 34.40 | 34.92 | 33.74 | 34.37 | 556,091 | -0.04(-0.12%) |
Jan 06, 2020 | 34.00 | 34.55 | 33.70 | 34.41 | 309,312 | +0.03(+0.09%) |
Jan 03, 2020 | 34.25 | 35.01 | 34.05 | 34.38 | 186,900 | -0.41(-1.18%) |