Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.20 | 34.35 | 33.35 | 34.02 | 671,612 | +0.19(+0.56%) |
Mar 30, 2020 | 32.10 | 34.27 | 31.43 | 33.83 | 525,341 | +2.10(+6.61%) |
Mar 27, 2020 | 32.08 | 32.58 | 31.34 | 31.73 | 792,657 | -1.45(-4.36%) |
Mar 26, 2020 | 30.74 | 34.29 | 30.62 | 33.18 | 1,134,634 | +2.44(+7.95%) |
Mar 25, 2020 | 29.89 | 31.40 | 28.01 | 30.74 | 1,914,000 | +1.38(+4.69%) |
Mar 24, 2020 | 28.69 | 30.11 | 27.56 | 29.36 | 1,330,246 | +2.86(+10.78%) |
Mar 23, 2020 | 29.28 | 29.51 | 26.11 | 26.50 | 1,601,983 | -3.32(-11.14%) |
Mar 20, 2020 | 26.68 | 30.97 | 26.21 | 29.83 | 1,832,807 | +4.19(+16.36%) |
Mar 19, 2020 | 25.47 | 28.08 | 25.20 | 25.63 | 3,700,840 | +0.19(+0.75%) |
Mar 18, 2020 | 33.56 | 33.73 | 22.95 | 25.44 | 2,727,524 | -10.52(-29.26%) |
Mar 17, 2020 | 31.35 | 36.52 | 30.31 | 35.97 | 1,585,448 | +5.36(+17.50%) |
Mar 16, 2020 | 33.12 | 34.38 | 30.32 | 30.61 | 1,956,714 | -6.82(-18.22%) |
Mar 13, 2020 | 38.05 | 38.76 | 35.85 | 37.43 | 1,492,157 | +1.86(+5.23%) |
Mar 12, 2020 | 41.14 | 41.14 | 33.90 | 35.57 | 3,308,971 | -6.80(-16.06%) |
Mar 11, 2020 | 43.28 | 43.65 | 41.87 | 42.37 | 1,332,258 | -1.46(-3.34%) |
Mar 10, 2020 | 43.38 | 44.37 | 42.52 | 43.84 | 1,675,386 | +1.04(+2.42%) |
Mar 09, 2020 | 44.76 | 45.37 | 42.77 | 42.80 | 1,540,993 | -3.48(-7.52%) |
Mar 06, 2020 | 46.67 | 46.91 | 45.70 | 46.28 | 1,145,188 | -1.56(-3.26%) |
Mar 05, 2020 | 47.17 | 48.09 | 46.98 | 47.84 | 1,063,363 | +0.22(+0.47%) |
Mar 04, 2020 | 46.89 | 47.67 | 46.51 | 47.62 | 678,244 | +1.18(+2.54%) |
Mar 03, 2020 | 46.93 | 47.44 | 46.10 | 46.44 | 611,203 | -0.36(-0.78%) |
Mar 02, 2020 | 45.71 | 47.24 | 45.60 | 46.80 | 816,992 | +1.18(+2.58%) |
Feb 28, 2020 | 45.00 | 45.74 | 44.49 | 45.62 | 1,549,922 | -0.14(-0.31%) |
Feb 27, 2020 | 46.02 | 46.70 | 45.76 | 45.77 | 1,040,576 | -0.67(-1.45%) |
Feb 26, 2020 | 47.10 | 47.56 | 45.96 | 46.44 | 904,606 | -0.81(-1.71%) |
Feb 25, 2020 | 48.24 | 48.61 | 47.01 | 47.25 | 1,023,151 | -0.92(-1.91%) |
Feb 24, 2020 | 47.66 | 48.54 | 47.48 | 48.16 | 831,750 | -0.12(-0.25%) |
Feb 21, 2020 | 48.48 | 48.74 | 48.01 | 48.28 | 433,427 | -0.15(-0.31%) |
Feb 20, 2020 | 48.71 | 48.95 | 47.94 | 48.43 | 561,170 | -0.02(-0.03%) |
Feb 19, 2020 | 48.42 | 48.67 | 48.28 | 48.45 | 577,643 | +0.01(+0.02%) |
Feb 18, 2020 | 47.85 | 48.80 | 47.82 | 48.44 | 1,050,032 | +0.93(+1.95%) |
Feb 14, 2020 | 46.88 | 47.61 | 46.69 | 47.52 | 570,445 | +0.78(+1.66%) |
Feb 13, 2020 | 46.27 | 46.96 | 46.20 | 46.74 | 567,590 | +0.42(+0.91%) |
Feb 12, 2020 | 46.25 | 46.60 | 45.80 | 46.32 | 395,732 | +0.08(+0.17%) |
Feb 11, 2020 | 46.23 | 46.53 | 46.03 | 46.24 | 393,952 | +0.13(+0.29%) |
Feb 10, 2020 | 45.32 | 46.11 | 45.32 | 46.11 | 359,077 | +0.75(+1.66%) |
Feb 07, 2020 | 45.68 | 45.95 | 45.30 | 45.36 | 814,524 | -0.34(-0.74%) |
Feb 06, 2020 | 44.81 | 45.81 | 44.63 | 45.70 | 1,001,340 | +0.98(+2.19%) |
Feb 05, 2020 | 44.65 | 44.85 | 44.52 | 44.72 | 377,290 | -0.01(-0.03%) |
Feb 04, 2020 | 45.00 | 45.09 | 44.62 | 44.73 | 537,227 | -0.31(-0.68%) |
Feb 03, 2020 | 44.50 | 45.20 | 44.38 | 45.03 | 718,013 | +0.54(+1.22%) |
Jan 31, 2020 | 44.83 | 44.87 | 44.28 | 44.49 | 582,861 | -0.38(-0.84%) |
Jan 30, 2020 | 43.83 | 45.48 | 43.61 | 44.87 | 699,067 | +0.93(+2.12%) |
Jan 29, 2020 | 43.83 | 44.11 | 43.59 | 43.94 | 477,025 | +0.19(+0.43%) |
Jan 28, 2020 | 43.28 | 44.13 | 43.28 | 43.75 | 773,504 | +0.46(+1.07%) |
Jan 27, 2020 | 43.76 | 43.76 | 43.12 | 43.28 | 542,969 | -0.54(-1.23%) |
Jan 24, 2020 | 44.12 | 44.29 | 43.55 | 43.83 | 467,896 | -0.39(-0.89%) |
Jan 23, 2020 | 44.27 | 44.37 | 43.97 | 44.22 | 678,883 | -0.11(-0.25%) |
Jan 22, 2020 | 44.51 | 44.61 | 43.97 | 44.33 | 570,747 | -0.10(-0.23%) |
Jan 21, 2020 | 43.62 | 44.59 | 43.50 | 44.43 | 676,225 | +0.79(+1.81%) |
Jan 17, 2020 | 43.49 | 43.83 | 43.34 | 43.64 | 507,451 | +0.13(+0.29%) |
Jan 16, 2020 | 43.42 | 43.62 | 43.14 | 43.51 | 476,997 | +0.14(+0.33%) |
Jan 15, 2020 | 42.70 | 43.89 | 42.70 | 43.37 | 812,589 | +0.67(+1.58%) |
Jan 14, 2020 | 42.41 | 42.87 | 42.34 | 42.70 | 594,106 | +0.24(+0.57%) |
Jan 13, 2020 | 41.99 | 42.90 | 41.94 | 42.45 | 570,721 | +0.60(+1.42%) |
Jan 10, 2020 | 41.23 | 42.12 | 41.22 | 41.86 | 604,808 | +0.54(+1.31%) |
Jan 09, 2020 | 40.84 | 41.46 | 40.78 | 41.32 | 492,539 | +0.47(+1.15%) |
Jan 08, 2020 | 41.02 | 41.08 | 40.64 | 40.85 | 314,734 | -0.14(-0.34%) |
Jan 07, 2020 | 40.79 | 41.13 | 40.75 | 40.99 | 310,538 | +0.08(+0.19%) |
Jan 06, 2020 | 40.75 | 41.29 | 40.75 | 40.91 | 425,047 | -0.02(-0.04%) |
Jan 03, 2020 | 40.87 | 41.14 | 40.52 | 40.93 | 180,676 | -0.05(-0.13%) |