Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.10 | 32.33 | 30.59 | 30.75 | 8,145,383 | -1.81(-5.57%) |
Mar 30, 2020 | 32.00 | 33.01 | 30.99 | 32.57 | 4,805,151 | +0.77(+2.43%) |
Mar 27, 2020 | 30.70 | 33.37 | 30.30 | 31.80 | 6,772,386 | -0.33(-1.03%) |
Mar 26, 2020 | 33.41 | 37.02 | 31.24 | 32.13 | 11,957,330 | -0.86(-2.61%) |
Mar 25, 2020 | 26.45 | 34.34 | 26.22 | 32.99 | 16,066,683 | +6.84(+26.18%) |
Mar 24, 2020 | 24.70 | 26.25 | 23.96 | 26.15 | 6,708,574 | +3.07(+13.31%) |
Mar 23, 2020 | 23.74 | 24.24 | 22.57 | 23.07 | 7,711,164 | -0.93(-3.89%) |
Mar 20, 2020 | 24.54 | 26.36 | 23.56 | 24.01 | 7,777,851 | -0.15(-0.63%) |
Mar 19, 2020 | 22.61 | 25.55 | 21.73 | 24.16 | 7,984,003 | +1.46(+6.45%) |
Mar 18, 2020 | 25.02 | 25.68 | 20.72 | 22.70 | 8,342,714 | -4.38(-16.19%) |
Mar 17, 2020 | 26.51 | 27.26 | 24.26 | 27.08 | 7,889,569 | +1.04(+4.00%) |
Mar 16, 2020 | 27.04 | 29.21 | 25.89 | 26.04 | 6,657,011 | -5.12(-16.43%) |
Mar 13, 2020 | 30.13 | 31.30 | 27.99 | 31.16 | 6,949,631 | +2.94(+10.41%) |
Mar 12, 2020 | 30.01 | 31.16 | 28.21 | 28.22 | 6,744,437 | -4.96(-14.94%) |
Mar 11, 2020 | 34.05 | 34.21 | 32.63 | 33.18 | 6,572,538 | -2.05(-5.81%) |
Mar 10, 2020 | 35.07 | 35.27 | 33.42 | 35.23 | 7,751,105 | +1.46(+4.34%) |
Mar 09, 2020 | 34.13 | 36.06 | 33.01 | 33.76 | 8,763,515 | -2.87(-7.82%) |
Mar 06, 2020 | 35.68 | 36.79 | 35.27 | 36.63 | 7,026,007 | -0.72(-1.92%) |
Mar 05, 2020 | 38.81 | 38.81 | 37.00 | 37.35 | 6,206,360 | -2.67(-6.67%) |
Mar 04, 2020 | 39.69 | 40.08 | 38.73 | 40.01 | 8,820,530 | +1.10(+2.82%) |
Mar 03, 2020 | 40.45 | 41.00 | 38.69 | 38.92 | 8,156,268 | -1.76(-4.33%) |
Mar 02, 2020 | 38.73 | 40.69 | 38.55 | 40.68 | 7,313,587 | +2.19(+5.69%) |
Feb 28, 2020 | 38.90 | 39.40 | 37.65 | 38.49 | 9,958,678 | -1.39(-3.49%) |
Feb 27, 2020 | 41.11 | 41.66 | 39.86 | 39.88 | 6,938,747 | -1.93(-4.62%) |
Feb 26, 2020 | 43.16 | 43.38 | 41.41 | 41.81 | 5,891,865 | -1.03(-2.41%) |
Feb 25, 2020 | 44.28 | 44.39 | 42.67 | 42.84 | 4,468,904 | -1.37(-3.11%) |
Feb 24, 2020 | 45.39 | 45.54 | 44.18 | 44.22 | 4,542,843 | -2.07(-4.46%) |
Feb 21, 2020 | 46.06 | 46.45 | 45.92 | 46.28 | 3,315,106 | +0.04(+0.08%) |
Feb 20, 2020 | 46.24 | 46.39 | 45.93 | 46.25 | 2,921,113 | -0.05(-0.12%) |
Feb 19, 2020 | 46.63 | 46.66 | 46.30 | 46.30 | 2,399,135 | -0.30(-0.64%) |
Feb 18, 2020 | 47.07 | 47.16 | 46.47 | 46.60 | 2,460,526 | -0.58(-1.24%) |
Feb 14, 2020 | 46.91 | 47.19 | 46.82 | 47.18 | 2,320,720 | +0.31(+0.67%) |
Feb 13, 2020 | 46.82 | 47.04 | 46.57 | 46.87 | 2,874,828 | +0.05(+0.11%) |
Feb 12, 2020 | 47.37 | 47.43 | 46.80 | 46.82 | 2,769,553 | -0.48(-1.02%) |
Feb 11, 2020 | 47.25 | 47.66 | 47.20 | 47.30 | 2,268,426 | +0.18(+0.38%) |
Feb 10, 2020 | 47.20 | 47.27 | 46.85 | 47.12 | 2,427,246 | -0.17(-0.36%) |
Feb 07, 2020 | 47.09 | 47.61 | 47.06 | 47.29 | 2,620,912 | +0.17(+0.36%) |
Feb 06, 2020 | 47.57 | 47.69 | 46.86 | 47.12 | 3,895,671 | -0.48(-1.01%) |
Feb 05, 2020 | 47.04 | 47.60 | 46.83 | 47.60 | 5,517,464 | +0.99(+2.13%) |
Feb 04, 2020 | 46.91 | 47.18 | 46.61 | 46.61 | 4,124,805 | +0.14(+0.31%) |
Feb 03, 2020 | 46.32 | 46.86 | 46.32 | 46.47 | 4,600,001 | +0.39(+0.85%) |
Jan 31, 2020 | 47.10 | 47.17 | 46.03 | 46.07 | 4,827,801 | -1.31(-2.77%) |
Jan 30, 2020 | 46.40 | 47.46 | 46.40 | 47.39 | 2,856,376 | +0.59(+1.26%) |
Jan 29, 2020 | 46.96 | 47.15 | 46.77 | 46.80 | 1,753,293 | +0.01(+0.02%) |
Jan 28, 2020 | 46.52 | 47.07 | 46.46 | 46.79 | 2,884,103 | +0.48(+1.04%) |
Jan 27, 2020 | 46.21 | 46.55 | 46.15 | 46.31 | 2,932,086 | -0.50(-1.07%) |
Jan 24, 2020 | 47.11 | 47.17 | 46.47 | 46.81 | 3,127,051 | -0.15(-0.32%) |
Jan 23, 2020 | 46.67 | 47.06 | 46.39 | 46.96 | 3,364,211 | +0.03(+0.06%) |
Jan 22, 2020 | 47.37 | 47.41 | 46.88 | 46.93 | 2,824,437 | -0.28(-0.59%) |
Jan 21, 2020 | 47.53 | 47.70 | 47.20 | 47.21 | 3,322,956 | -0.52(-1.09%) |
Jan 17, 2020 | 47.25 | 47.76 | 47.16 | 47.73 | 3,771,646 | +0.56(+1.19%) |
Jan 16, 2020 | 46.95 | 47.28 | 46.88 | 47.16 | 3,412,190 | +0.44(+0.94%) |
Jan 15, 2020 | 46.60 | 46.97 | 46.57 | 46.73 | 5,190,186 | +0.09(+0.19%) |
Jan 14, 2020 | 46.86 | 46.91 | 46.57 | 46.64 | 3,595,648 | -0.27(-0.57%) |
Jan 13, 2020 | 46.59 | 46.91 | 46.56 | 46.91 | 3,582,846 | +0.38(+0.83%) |
Jan 10, 2020 | 47.07 | 47.38 | 46.50 | 46.52 | 3,181,784 | -0.38(-0.82%) |
Jan 09, 2020 | 46.99 | 47.14 | 46.77 | 46.91 | 4,081,514 | +0.01(+0.02%) |
Jan 08, 2020 | 46.85 | 47.31 | 46.79 | 46.90 | 3,195,403 | +0.14(+0.31%) |
Jan 07, 2020 | 47.13 | 47.22 | 46.68 | 46.75 | 4,389,974 | -0.45(-0.95%) |
Jan 06, 2020 | 47.04 | 47.28 | 47.01 | 47.20 | 3,090,007 | -0.13(-0.28%) |
Jan 03, 2020 | 47.19 | 47.55 | 47.15 | 47.33 | 2,378,923 | -0.33(-0.69%) |