Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.75 | 32.57 | 31.66 | 32.12 | 6,137,674 | +0.25(+0.77%) |
Mar 30, 2020 | 31.23 | 31.91 | 31.14 | 31.88 | 6,494,880 | +0.98(+3.18%) |
Mar 27, 2020 | 30.23 | 31.51 | 30.00 | 30.90 | 7,182,551 | -0.69(-2.17%) |
Mar 26, 2020 | 30.03 | 31.70 | 30.03 | 31.58 | 6,824,261 | +1.55(+5.17%) |
Mar 25, 2020 | 29.18 | 30.40 | 28.90 | 30.03 | 8,316,547 | +1.20(+4.18%) |
Mar 24, 2020 | 28.45 | 28.89 | 27.88 | 28.83 | 8,438,197 | +1.82(+6.75%) |
Mar 23, 2020 | 27.75 | 28.08 | 26.65 | 27.00 | 9,049,633 | -1.26(-4.47%) |
Mar 20, 2020 | 29.09 | 29.50 | 28.19 | 28.27 | 8,271,900 | -0.27(-0.95%) |
Mar 19, 2020 | 28.22 | 29.66 | 27.83 | 28.54 | 10,686,488 | -0.53(-1.81%) |
Mar 18, 2020 | 28.58 | 30.00 | 28.26 | 29.06 | 8,911,656 | -2.18(-6.97%) |
Mar 17, 2020 | 29.34 | 31.37 | 29.13 | 31.24 | 7,459,789 | +2.70(+9.44%) |
Mar 16, 2020 | 28.53 | 30.03 | 28.25 | 28.55 | 11,123,655 | -3.54(-11.04%) |
Mar 13, 2020 | 31.22 | 32.09 | 29.57 | 32.09 | 10,228,505 | +1.14(+3.67%) |
Mar 12, 2020 | 31.18 | 31.54 | 30.20 | 30.95 | 12,080,660 | -2.85(-8.43%) |
Mar 11, 2020 | 34.05 | 34.31 | 33.55 | 33.80 | 10,454,935 | -0.98(-2.80%) |
Mar 10, 2020 | 34.72 | 35.04 | 33.57 | 34.78 | 10,468,918 | +0.25(+0.74%) |
Mar 09, 2020 | 34.76 | 35.50 | 34.40 | 34.52 | 8,397,107 | -1.41(-3.92%) |
Mar 06, 2020 | 35.30 | 36.01 | 35.18 | 35.93 | 6,045,199 | -0.18(-0.49%) |
Mar 05, 2020 | 35.75 | 36.35 | 35.75 | 36.11 | 6,136,467 | -0.64(-1.75%) |
Mar 04, 2020 | 35.84 | 36.78 | 35.68 | 36.75 | 6,109,357 | +1.74(+4.96%) |
Mar 03, 2020 | 35.87 | 36.05 | 34.79 | 35.02 | 10,024,657 | -1.06(-2.94%) |
Mar 02, 2020 | 34.83 | 36.08 | 34.76 | 36.08 | 12,539,610 | +1.71(+4.98%) |
Feb 28, 2020 | 33.99 | 34.38 | 33.40 | 34.36 | 13,102,846 | -0.90(-2.55%) |
Feb 27, 2020 | 35.52 | 35.93 | 35.21 | 35.26 | 6,439,988 | -0.26(-0.74%) |
Feb 26, 2020 | 35.43 | 35.93 | 35.38 | 35.52 | 3,568,288 | +0.36(+1.01%) |
Feb 25, 2020 | 35.68 | 35.68 | 35.10 | 35.17 | 4,836,960 | -0.37(-1.05%) |
Feb 24, 2020 | 35.78 | 36.08 | 35.51 | 35.54 | 5,653,977 | -0.98(-2.69%) |
Feb 21, 2020 | 36.30 | 36.63 | 36.25 | 36.53 | 4,520,748 | +0.27(+0.75%) |
Feb 20, 2020 | 36.19 | 36.42 | 36.04 | 36.25 | 5,754,163 | -0.14(-0.38%) |
Feb 19, 2020 | 36.44 | 36.63 | 36.38 | 36.39 | 4,230,944 | -0.05(-0.14%) |
Feb 18, 2020 | 36.25 | 36.56 | 36.24 | 36.44 | 6,529,833 | -0.16(-0.43%) |
Feb 14, 2020 | 36.43 | 36.67 | 36.36 | 36.60 | 3,859,139 | -0.03(-0.09%) |
Feb 13, 2020 | 36.48 | 36.84 | 36.38 | 36.63 | 3,447,818 | -0.38(-1.02%) |
Feb 12, 2020 | 36.98 | 37.01 | 36.78 | 37.01 | 3,799,699 | -0.16(-0.43%) |
Feb 11, 2020 | 37.18 | 37.21 | 36.99 | 37.17 | 4,521,822 | -0.16(-0.43%) |
Feb 10, 2020 | 37.03 | 37.36 | 36.98 | 37.33 | 2,743,849 | +0.55(+1.50%) |
Feb 07, 2020 | 36.81 | 36.92 | 36.74 | 36.78 | 5,148,108 | -0.16(-0.43%) |
Feb 06, 2020 | 36.88 | 37.00 | 36.43 | 36.94 | 8,105,355 | -0.78(-2.06%) |
Feb 05, 2020 | 38.50 | 38.79 | 37.62 | 37.71 | 11,518,432 | -1.72(-4.35%) |
Feb 04, 2020 | 39.43 | 39.62 | 39.41 | 39.43 | 3,088,904 | +0.33(+0.83%) |
Feb 03, 2020 | 39.24 | 39.42 | 39.09 | 39.10 | 3,008,807 | -0.06(-0.15%) |
Jan 31, 2020 | 39.50 | 39.52 | 39.06 | 39.16 | 3,894,153 | -0.15(-0.38%) |
Jan 30, 2020 | 39.28 | 39.37 | 39.19 | 39.31 | 2,606,253 | -0.18(-0.45%) |
Jan 29, 2020 | 39.40 | 39.51 | 39.30 | 39.49 | 2,638,183 | +0.33(+0.83%) |
Jan 28, 2020 | 38.84 | 39.18 | 38.82 | 39.16 | 3,572,706 | +0.27(+0.69%) |
Jan 27, 2020 | 38.79 | 39.12 | 38.79 | 38.89 | 4,281,427 | -0.63(-1.59%) |
Jan 24, 2020 | 40.36 | 40.38 | 39.52 | 39.52 | 8,326,791 | -0.49(-1.23%) |
Jan 23, 2020 | 40.11 | 40.12 | 39.79 | 40.02 | 3,967,321 | +0.03(+0.06%) |
Jan 22, 2020 | 40.02 | 40.03 | 39.83 | 39.99 | 3,117,313 | +0.24(+0.61%) |
Jan 21, 2020 | 39.88 | 40.10 | 39.72 | 39.75 | 4,328,959 | -0.33(-0.81%) |
Jan 17, 2020 | 40.29 | 40.35 | 40.00 | 40.07 | 3,927,614 | +0.61(+1.55%) |
Jan 16, 2020 | 39.38 | 39.62 | 39.27 | 39.46 | 3,688,188 | -0.38(-0.95%) |
Jan 15, 2020 | 39.73 | 39.99 | 39.71 | 39.84 | 2,625,127 | +0.48(+1.21%) |
Jan 14, 2020 | 39.15 | 39.40 | 39.07 | 39.36 | 2,112,472 | +0.08(+0.19%) |
Jan 13, 2020 | 39.19 | 39.35 | 39.09 | 39.29 | 2,220,383 | +0.13(+0.34%) |
Jan 10, 2020 | 39.27 | 39.43 | 39.15 | 39.15 | 2,310,488 | +0.12(+0.30%) |
Jan 09, 2020 | 39.04 | 39.10 | 38.91 | 39.04 | 2,592,458 | +0.20(+0.52%) |
Jan 08, 2020 | 38.66 | 38.95 | 38.63 | 38.84 | 2,111,291 | +0.17(+0.43%) |
Jan 07, 2020 | 38.63 | 38.76 | 38.53 | 38.67 | 2,062,155 | -0.24(-0.62%) |
Jan 06, 2020 | 38.84 | 38.98 | 38.84 | 38.91 | 2,431,352 | +0.02(+0.04%) |
Jan 03, 2020 | 38.75 | 39.15 | 38.73 | 38.89 | 2,568,258 | -0.37(-0.94%) |