Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.16 | 37.98 | 34.95 | 36.02 | 4,024,794 | -1.04(-2.81%) |
Mar 30, 2020 | 38.58 | 39.56 | 35.08 | 37.06 | 4,442,075 | -0.88(-2.32%) |
Mar 27, 2020 | 38.24 | 39.45 | 36.74 | 37.94 | 4,477,800 | -2.84(-6.96%) |
Mar 26, 2020 | 39.90 | 42.24 | 39.11 | 40.78 | 5,791,114 | +0.89(+2.23%) |
Mar 25, 2020 | 36.95 | 43.74 | 36.56 | 39.89 | 6,616,750 | +3.07(+8.34%) |
Mar 24, 2020 | 35.09 | 39.30 | 34.20 | 36.82 | 8,544,936 | +5.60(+17.94%) |
Mar 23, 2020 | 27.19 | 31.58 | 26.22 | 31.22 | 7,807,259 | +4.03(+14.82%) |
Mar 20, 2020 | 26.72 | 31.87 | 26.58 | 27.19 | 8,170,700 | +0.87(+3.31%) |
Mar 19, 2020 | 25.15 | 27.13 | 23.01 | 26.32 | 5,218,209 | +1.31(+5.24%) |
Mar 18, 2020 | 26.51 | 26.66 | 20.04 | 25.01 | 9,308,366 | -3.11(-11.06%) |
Mar 17, 2020 | 29.20 | 30.86 | 25.46 | 28.12 | 5,475,737 | -0.55(-1.92%) |
Mar 16, 2020 | 31.07 | 32.00 | 27.17 | 28.67 | 7,248,241 | -7.67(-21.11%) |
Mar 13, 2020 | 38.52 | 40.00 | 33.37 | 36.34 | 4,583,900 | +0.07(+0.19%) |
Mar 12, 2020 | 38.00 | 38.36 | 33.62 | 36.27 | 7,648,397 | -5.22(-12.58%) |
Mar 11, 2020 | 43.78 | 44.46 | 40.25 | 41.49 | 5,098,082 | -3.90(-8.59%) |
Mar 10, 2020 | 46.18 | 46.91 | 41.21 | 45.39 | 4,613,357 | +0.42(+0.93%) |
Mar 09, 2020 | 45.65 | 46.35 | 44.21 | 44.97 | 4,510,605 | -4.38(-8.88%) |
Mar 06, 2020 | 49.94 | 51.12 | 47.76 | 49.35 | 3,080,600 | -2.20(-4.27%) |
Mar 05, 2020 | 52.88 | 53.56 | 51.03 | 51.55 | 2,322,731 | -2.70(-4.98%) |
Mar 04, 2020 | 54.07 | 54.73 | 53.14 | 54.25 | 1,917,920 | +1.04(+1.95%) |
Mar 03, 2020 | 54.63 | 55.72 | 51.80 | 53.21 | 3,029,000 | -1.19(-2.19%) |
Mar 02, 2020 | 55.84 | 56.29 | 51.97 | 54.40 | 3,987,146 | -1.41(-2.53%) |
Feb 28, 2020 | 53.00 | 56.53 | 51.57 | 55.81 | 5,709,100 | +1.19(+2.18%) |
Feb 27, 2020 | 55.00 | 57.22 | 54.06 | 54.62 | 3,913,845 | -2.46(-4.31%) |
Feb 26, 2020 | 57.90 | 59.43 | 56.27 | 57.08 | 4,724,012 | -0.70(-1.21%) |
Feb 25, 2020 | 59.88 | 60.50 | 57.46 | 57.78 | 3,249,728 | -1.91(-3.20%) |
Feb 24, 2020 | 61.09 | 61.45 | 58.51 | 59.69 | 8,578,065 | -5.31(-8.17%) |
Feb 21, 2020 | 63.20 | 66.13 | 63.16 | 65.00 | 6,756,800 | +1.37(+2.15%) |
Feb 20, 2020 | 62.47 | 66.68 | 61.93 | 63.63 | 19,293,152 | +9.16(+16.82%) |
Feb 19, 2020 | 52.73 | 55.29 | 52.73 | 54.47 | 6,843,967 | +2.19(+4.19%) |
Feb 18, 2020 | 51.77 | 53.24 | 51.50 | 52.28 | 4,773,335 | +0.43(+0.83%) |
Feb 14, 2020 | 51.00 | 51.86 | 50.73 | 51.85 | 1,319,500 | +0.14(+0.27%) |
Feb 13, 2020 | 50.43 | 52.71 | 50.41 | 51.71 | 3,721,879 | +1.04(+2.05%) |
Feb 12, 2020 | 51.44 | 51.75 | 50.42 | 50.67 | 1,706,051 | -0.16(-0.31%) |
Feb 11, 2020 | 50.67 | 51.75 | 50.47 | 50.83 | 2,611,653 | +0.38(+0.75%) |
Feb 10, 2020 | 50.00 | 50.92 | 49.91 | 50.45 | 2,055,761 | +0.28(+0.56%) |
Feb 07, 2020 | 50.31 | 51.56 | 49.79 | 50.17 | 2,773,000 | +0.02(+0.04%) |
Feb 06, 2020 | 49.22 | 50.28 | 49.11 | 50.15 | 3,462,120 | +1.04(+2.12%) |
Feb 05, 2020 | 49.44 | 49.71 | 48.67 | 49.11 | 2,166,504 | +0.13(+0.27%) |
Feb 04, 2020 | 47.37 | 49.14 | 47.17 | 48.98 | 1,611,956 | +2.40(+5.15%) |
Feb 03, 2020 | 46.56 | 46.93 | 45.98 | 46.58 | 1,051,369 | +0.37(+0.80%) |
Jan 31, 2020 | 47.40 | 47.40 | 45.48 | 46.21 | 1,860,700 | -1.13(-2.39%) |
Jan 30, 2020 | 47.29 | 48.06 | 46.82 | 47.34 | 1,268,857 | -0.39(-0.82%) |
Jan 29, 2020 | 47.59 | 48.03 | 46.92 | 47.73 | 2,007,200 | +0.57(+1.21%) |
Jan 28, 2020 | 47.50 | 47.64 | 46.98 | 47.16 | 2,070,771 | -0.02(-0.04%) |
Jan 27, 2020 | 47.38 | 47.87 | 46.70 | 47.18 | 2,009,621 | -1.26(-2.60%) |
Jan 24, 2020 | 48.50 | 49.02 | 47.84 | 48.44 | 3,082,600 | +0.21(+0.44%) |
Jan 23, 2020 | 47.84 | 48.46 | 47.64 | 48.23 | 1,493,436 | +0.14(+0.29%) |
Jan 22, 2020 | 48.20 | 48.84 | 47.93 | 48.09 | 1,498,948 | -0.06(-0.12%) |
Jan 21, 2020 | 47.78 | 48.49 | 47.58 | 48.15 | 1,671,815 | +0.19(+0.40%) |
Jan 17, 2020 | 47.26 | 48.01 | 47.02 | 47.96 | 3,008,400 | +0.78(+1.65%) |
Jan 16, 2020 | 47.64 | 48.10 | 47.00 | 47.18 | 4,476,934 | +0.50(+1.07%) |
Jan 15, 2020 | 47.08 | 47.92 | 46.58 | 46.68 | 2,434,867 | -0.39(-0.83%) |
Jan 14, 2020 | 46.26 | 47.36 | 46.11 | 47.07 | 2,837,955 | +0.49(+1.05%) |
Jan 13, 2020 | 45.68 | 46.87 | 45.60 | 46.58 | 1,800,752 | +0.99(+2.17%) |
Jan 10, 2020 | 45.98 | 46.07 | 45.28 | 45.59 | 1,409,600 | -0.19(-0.42%) |
Jan 09, 2020 | 46.19 | 46.37 | 45.36 | 45.78 | 1,792,018 | +0.01(+0.02%) |
Jan 08, 2020 | 45.77 | 46.40 | 45.53 | 45.77 | 2,738,891 | +0.00(+0.00%) |
Jan 07, 2020 | 44.79 | 46.12 | 44.72 | 45.77 | 2,172,958 | +1.13(+2.53%) |
Jan 06, 2020 | 44.28 | 44.92 | 44.07 | 44.64 | 2,514,595 | -0.08(-0.18%) |
Jan 03, 2020 | 44.72 | 45.62 | 44.31 | 44.72 | 2,143,900 | -0.49(-1.08%) |