Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.06 | 38.06 | 36.52 | 36.95 | 1,296,374 | -1.52(-3.94%) |
Mar 30, 2020 | 38.33 | 38.75 | 36.22 | 38.46 | 1,450,109 | +0.29(+0.75%) |
Mar 27, 2020 | 37.91 | 39.81 | 37.07 | 38.18 | 1,462,799 | -0.80(-2.06%) |
Mar 26, 2020 | 38.59 | 40.55 | 37.92 | 38.98 | 1,953,876 | +1.30(+3.45%) |
Mar 25, 2020 | 34.21 | 39.63 | 34.02 | 37.68 | 2,735,132 | +3.51(+10.28%) |
Mar 24, 2020 | 31.10 | 34.82 | 30.91 | 34.17 | 1,883,069 | +3.91(+12.93%) |
Mar 23, 2020 | 30.32 | 31.26 | 28.15 | 30.26 | 2,845,997 | -0.04(-0.14%) |
Mar 20, 2020 | 32.59 | 34.01 | 29.26 | 30.30 | 3,157,001 | -2.31(-7.08%) |
Mar 19, 2020 | 28.89 | 34.46 | 27.18 | 32.61 | 2,942,038 | +3.72(+12.88%) |
Mar 18, 2020 | 34.47 | 34.77 | 25.58 | 28.89 | 3,169,413 | -7.68(-21.01%) |
Mar 17, 2020 | 39.60 | 39.83 | 34.68 | 36.57 | 3,381,151 | -2.33(-5.98%) |
Mar 16, 2020 | 42.49 | 43.35 | 38.47 | 38.90 | 2,651,464 | -7.89(-16.87%) |
Mar 13, 2020 | 49.04 | 49.13 | 43.57 | 46.79 | 2,397,480 | -0.37(-0.79%) |
Mar 12, 2020 | 45.69 | 51.31 | 44.81 | 47.17 | 2,416,383 | -3.02(-6.02%) |
Mar 11, 2020 | 51.24 | 52.11 | 49.26 | 50.19 | 1,804,330 | -2.28(-4.35%) |
Mar 10, 2020 | 53.15 | 53.57 | 50.09 | 52.47 | 2,533,899 | +0.70(+1.35%) |
Mar 09, 2020 | 55.05 | 56.47 | 51.62 | 51.78 | 2,824,330 | -6.15(-10.62%) |
Mar 06, 2020 | 55.63 | 58.18 | 55.27 | 57.93 | 1,744,592 | +1.13(+1.99%) |
Mar 05, 2020 | 55.07 | 57.10 | 54.93 | 56.79 | 1,288,796 | +1.13(+2.04%) |
Mar 04, 2020 | 54.02 | 55.84 | 53.77 | 55.66 | 1,365,520 | +2.54(+4.77%) |
Mar 03, 2020 | 53.18 | 54.00 | 52.21 | 53.12 | 1,404,515 | -0.01(-0.02%) |
Mar 02, 2020 | 49.69 | 53.13 | 49.37 | 53.13 | 1,479,233 | +3.72(+7.53%) |
Feb 28, 2020 | 50.43 | 50.58 | 48.71 | 49.41 | 1,713,380 | -1.93(-3.76%) |
Feb 27, 2020 | 52.48 | 52.87 | 51.33 | 51.34 | 792,029 | -1.44(-2.72%) |
Feb 26, 2020 | 53.78 | 54.47 | 52.68 | 52.78 | 812,207 | -0.74(-1.39%) |
Feb 25, 2020 | 55.25 | 55.41 | 53.51 | 53.52 | 889,695 | -1.68(-3.04%) |
Feb 24, 2020 | 55.71 | 56.44 | 55.18 | 55.20 | 696,845 | -1.06(-1.88%) |
Feb 21, 2020 | 56.29 | 56.61 | 55.92 | 56.26 | 471,708 | -0.02(-0.03%) |
Feb 20, 2020 | 56.30 | 56.54 | 55.94 | 56.27 | 738,181 | -0.20(-0.35%) |
Feb 19, 2020 | 57.07 | 57.30 | 56.44 | 56.47 | 1,234,340 | -0.45(-0.79%) |
Feb 18, 2020 | 56.63 | 56.94 | 56.19 | 56.92 | 1,123,944 | +0.25(+0.44%) |
Feb 14, 2020 | 56.89 | 57.46 | 56.25 | 56.67 | 1,143,331 | +0.14(+0.24%) |
Feb 13, 2020 | 56.64 | 56.64 | 55.09 | 56.53 | 1,723,429 | +2.54(+4.70%) |
Feb 12, 2020 | 53.83 | 54.01 | 53.51 | 54.00 | 782,854 | +0.17(+0.32%) |
Feb 11, 2020 | 52.96 | 54.02 | 52.93 | 53.83 | 818,952 | +0.97(+1.83%) |
Feb 10, 2020 | 52.66 | 53.57 | 52.55 | 52.86 | 1,029,620 | +0.14(+0.26%) |
Feb 07, 2020 | 53.30 | 53.30 | 52.20 | 52.72 | 1,286,277 | -0.68(-1.28%) |
Feb 06, 2020 | 54.33 | 54.39 | 53.37 | 53.40 | 564,150 | -0.93(-1.72%) |
Feb 05, 2020 | 53.65 | 54.49 | 53.65 | 54.34 | 465,790 | +0.84(+1.57%) |
Feb 04, 2020 | 54.47 | 54.56 | 53.49 | 53.50 | 747,974 | -0.72(-1.32%) |
Feb 03, 2020 | 53.84 | 54.42 | 53.81 | 54.22 | 646,977 | +0.58(+1.08%) |
Jan 31, 2020 | 54.47 | 54.55 | 53.57 | 53.64 | 881,708 | -0.90(-1.65%) |
Jan 30, 2020 | 54.26 | 54.57 | 54.09 | 54.54 | 508,445 | +0.23(+0.41%) |
Jan 29, 2020 | 53.95 | 54.45 | 53.63 | 54.31 | 708,704 | +0.51(+0.95%) |
Jan 28, 2020 | 54.11 | 54.35 | 53.59 | 53.80 | 725,316 | -0.23(-0.43%) |
Jan 27, 2020 | 53.41 | 54.21 | 53.32 | 54.03 | 757,041 | +0.36(+0.68%) |
Jan 24, 2020 | 52.97 | 53.67 | 52.63 | 53.67 | 690,459 | +0.70(+1.32%) |
Jan 23, 2020 | 52.14 | 53.06 | 51.66 | 52.97 | 918,371 | +0.89(+1.71%) |
Jan 22, 2020 | 52.05 | 52.48 | 51.86 | 52.08 | 543,155 | +0.28(+0.53%) |
Jan 21, 2020 | 51.85 | 52.17 | 51.73 | 51.80 | 992,522 | -0.14(-0.27%) |
Jan 17, 2020 | 51.58 | 52.04 | 51.48 | 51.94 | 664,921 | +0.42(+0.82%) |
Jan 16, 2020 | 51.32 | 51.70 | 51.26 | 51.52 | 798,889 | +0.39(+0.76%) |
Jan 15, 2020 | 50.62 | 51.37 | 50.59 | 51.13 | 1,063,053 | +0.39(+0.77%) |
Jan 14, 2020 | 51.01 | 51.13 | 50.52 | 50.74 | 831,724 | -0.33(-0.64%) |
Jan 13, 2020 | 50.80 | 51.10 | 50.79 | 51.07 | 824,459 | +0.27(+0.53%) |
Jan 10, 2020 | 51.11 | 51.49 | 50.65 | 50.80 | 501,059 | -0.22(-0.44%) |
Jan 09, 2020 | 50.47 | 51.04 | 50.45 | 51.02 | 908,074 | +0.60(+1.18%) |
Jan 08, 2020 | 50.62 | 50.87 | 50.34 | 50.42 | 845,801 | -0.16(-0.33%) |
Jan 07, 2020 | 51.04 | 51.07 | 50.49 | 50.59 | 695,210 | -0.63(-1.23%) |
Jan 06, 2020 | 50.19 | 51.22 | 50.05 | 51.22 | 1,243,491 | +0.87(+1.72%) |
Jan 03, 2020 | 49.85 | 50.43 | 49.73 | 50.36 | 604,600 | +0.22(+0.43%) |