Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.86 | 30.10 | 28.76 | 28.93 | 4,007,868 | -1.29(-4.27%) |
Mar 30, 2020 | 30.61 | 30.61 | 29.56 | 30.22 | 1,749,524 | -0.31(-1.02%) |
Mar 27, 2020 | 30.79 | 31.49 | 30.04 | 30.53 | 1,905,800 | -1.41(-4.41%) |
Mar 26, 2020 | 30.78 | 32.15 | 30.68 | 31.94 | 2,693,139 | +1.33(+4.34%) |
Mar 25, 2020 | 28.55 | 31.45 | 27.95 | 30.61 | 4,660,370 | +2.45(+8.70%) |
Mar 24, 2020 | 25.30 | 28.21 | 25.30 | 28.16 | 5,232,004 | +4.02(+16.65%) |
Mar 23, 2020 | 25.30 | 25.30 | 23.37 | 24.14 | 8,171,955 | -1.28(-5.04%) |
Mar 20, 2020 | 26.50 | 27.17 | 25.14 | 25.42 | 5,356,700 | -0.66(-2.53%) |
Mar 19, 2020 | 24.04 | 26.77 | 23.13 | 26.08 | 3,912,285 | +1.71(+7.02%) |
Mar 18, 2020 | 25.15 | 25.75 | 22.39 | 24.37 | 6,134,361 | -2.58(-9.57%) |
Mar 17, 2020 | 27.78 | 28.12 | 25.25 | 26.95 | 4,192,878 | -0.44(-1.61%) |
Mar 16, 2020 | 30.36 | 30.76 | 27.30 | 27.39 | 3,504,285 | -6.93(-20.19%) |
Mar 13, 2020 | 35.20 | 35.75 | 31.83 | 34.32 | 4,039,700 | +0.83(+2.48%) |
Mar 12, 2020 | 35.45 | 35.91 | 33.13 | 33.49 | 4,955,993 | -4.97(-12.92%) |
Mar 11, 2020 | 40.67 | 41.12 | 38.27 | 38.46 | 5,174,571 | -3.55(-8.45%) |
Mar 10, 2020 | 41.58 | 42.05 | 39.59 | 42.01 | 3,901,819 | +1.65(+4.09%) |
Mar 09, 2020 | 41.41 | 41.91 | 39.16 | 40.36 | 4,652,832 | -4.06(-9.14%) |
Mar 06, 2020 | 44.37 | 44.84 | 43.36 | 44.42 | 4,328,300 | -1.47(-3.20%) |
Mar 05, 2020 | 46.33 | 46.93 | 45.63 | 45.89 | 3,581,252 | -1.60(-3.37%) |
Mar 04, 2020 | 46.26 | 47.51 | 45.88 | 47.49 | 4,377,027 | +2.23(+4.93%) |
Mar 03, 2020 | 45.11 | 46.34 | 44.55 | 45.26 | 6,809,567 | +0.27(+0.61%) |
Mar 02, 2020 | 43.47 | 45.00 | 43.13 | 44.98 | 5,735,669 | +1.58(+3.63%) |
Feb 28, 2020 | 43.44 | 44.00 | 42.33 | 43.41 | 6,043,500 | -1.29(-2.89%) |
Feb 27, 2020 | 44.93 | 46.36 | 44.43 | 44.70 | 4,876,245 | -1.17(-2.55%) |
Feb 26, 2020 | 46.76 | 47.30 | 45.83 | 45.87 | 4,696,674 | -1.27(-2.69%) |
Feb 25, 2020 | 49.50 | 49.50 | 47.07 | 47.14 | 4,723,555 | -1.98(-4.03%) |
Feb 24, 2020 | 48.96 | 49.55 | 48.92 | 49.12 | 3,507,864 | -1.02(-2.03%) |
Feb 21, 2020 | 50.30 | 50.52 | 50.01 | 50.14 | 1,500,200 | -0.26(-0.52%) |
Feb 20, 2020 | 49.95 | 50.46 | 49.55 | 50.40 | 2,848,671 | +0.53(+1.06%) |
Feb 19, 2020 | 49.85 | 50.21 | 49.85 | 49.87 | 1,352,741 | +0.20(+0.40%) |
Feb 18, 2020 | 49.80 | 50.20 | 49.52 | 49.67 | 3,151,123 | -0.22(-0.44%) |
Feb 14, 2020 | 49.88 | 49.95 | 49.45 | 49.89 | 1,695,100 | +0.11(+0.22%) |
Feb 13, 2020 | 49.51 | 49.94 | 49.37 | 49.78 | 1,976,453 | +0.08(+0.16%) |
Feb 12, 2020 | 49.88 | 49.88 | 49.27 | 49.70 | 2,280,239 | -0.03(-0.06%) |
Feb 11, 2020 | 49.44 | 49.78 | 49.39 | 49.73 | 2,095,216 | +0.32(+0.65%) |
Feb 10, 2020 | 48.93 | 49.42 | 48.86 | 49.41 | 2,046,268 | +0.49(+1.00%) |
Feb 07, 2020 | 48.82 | 49.23 | 48.82 | 48.92 | 2,398,100 | +0.09(+0.18%) |
Feb 06, 2020 | 49.00 | 49.12 | 48.60 | 48.83 | 2,834,057 | +0.03(+0.06%) |
Feb 05, 2020 | 47.89 | 48.83 | 47.58 | 48.80 | 3,417,801 | +1.14(+2.39%) |
Feb 04, 2020 | 48.25 | 48.43 | 47.63 | 47.66 | 2,221,657 | -0.13(-0.27%) |
Feb 03, 2020 | 47.68 | 48.08 | 47.64 | 47.79 | 1,555,478 | +0.29(+0.61%) |
Jan 31, 2020 | 48.46 | 48.60 | 47.39 | 47.50 | 2,406,600 | -1.12(-2.30%) |
Jan 30, 2020 | 48.30 | 48.91 | 48.30 | 48.62 | 1,836,215 | -0.09(-0.18%) |
Jan 29, 2020 | 49.48 | 49.53 | 48.34 | 48.71 | 2,924,039 | -0.61(-1.24%) |
Jan 28, 2020 | 48.78 | 49.62 | 48.60 | 49.32 | 2,898,631 | +0.91(+1.88%) |
Jan 27, 2020 | 47.90 | 48.82 | 47.88 | 48.41 | 3,353,282 | +0.00(+0.00%) |
Jan 24, 2020 | 49.20 | 49.33 | 48.18 | 48.41 | 3,777,900 | -0.59(-1.20%) |
Jan 23, 2020 | 48.21 | 49.19 | 48.06 | 49.00 | 8,503,402 | +0.87(+1.81%) |
Jan 22, 2020 | 48.00 | 48.46 | 47.80 | 48.13 | 2,555,871 | +0.33(+0.69%) |
Jan 21, 2020 | 47.22 | 47.84 | 47.16 | 47.80 | 3,205,834 | +0.60(+1.27%) |
Jan 17, 2020 | 47.36 | 47.55 | 47.12 | 47.20 | 2,041,400 | +0.13(+0.28%) |
Jan 16, 2020 | 46.96 | 47.11 | 46.72 | 47.07 | 1,886,168 | +0.24(+0.51%) |
Jan 15, 2020 | 46.15 | 46.90 | 46.03 | 46.83 | 3,123,459 | +0.80(+1.74%) |
Jan 14, 2020 | 45.71 | 46.17 | 45.62 | 46.03 | 1,760,003 | +0.32(+0.70%) |
Jan 13, 2020 | 45.34 | 45.77 | 45.25 | 45.71 | 2,188,947 | +0.30(+0.66%) |
Jan 10, 2020 | 45.04 | 45.67 | 44.86 | 45.41 | 2,820,000 | +0.29(+0.64%) |
Jan 09, 2020 | 45.25 | 45.56 | 44.95 | 45.12 | 3,307,713 | -0.03(-0.07%) |
Jan 08, 2020 | 45.17 | 45.79 | 45.06 | 45.15 | 4,170,713 | +0.42(+0.94%) |
Jan 07, 2020 | 44.88 | 45.02 | 44.68 | 44.73 | 1,529,445 | -0.11(-0.25%) |
Jan 06, 2020 | 44.35 | 44.97 | 44.27 | 44.84 | 3,336,640 | +0.40(+0.90%) |
Jan 03, 2020 | 44.04 | 44.52 | 44.01 | 44.44 | 2,696,500 | +0.13(+0.29%) |