Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.07 | 37.38 | 36.38 | 36.56 | 429,570 | -0.74(-1.99%) |
Mar 30, 2020 | 36.37 | 37.38 | 36.18 | 37.30 | 950,400 | +1.25(+3.46%) |
Mar 27, 2020 | 36.00 | 37.16 | 35.68 | 36.05 | 771,201 | -1.06(-2.85%) |
Mar 26, 2020 | 35.14 | 37.40 | 35.14 | 37.11 | 2,418,794 | +2.35(+6.77%) |
Mar 25, 2020 | 34.40 | 36.07 | 33.71 | 34.75 | 854,598 | +0.70(+2.06%) |
Mar 24, 2020 | 32.88 | 34.24 | 32.85 | 34.05 | 810,200 | +2.85(+9.15%) |
Mar 23, 2020 | 32.26 | 32.26 | 30.73 | 31.20 | 1,041,081 | -1.24(-3.82%) |
Mar 20, 2020 | 34.36 | 34.47 | 32.40 | 32.44 | 489,106 | -1.70(-4.97%) |
Mar 19, 2020 | 33.93 | 34.80 | 32.91 | 34.13 | 736,464 | +0.02(+0.07%) |
Mar 18, 2020 | 33.98 | 35.09 | 32.63 | 34.11 | 917,915 | -1.98(-5.50%) |
Mar 17, 2020 | 34.85 | 36.52 | 33.97 | 36.09 | 1,277,649 | +2.05(+6.01%) |
Mar 16, 2020 | 34.43 | 36.73 | 33.17 | 34.05 | 1,175,866 | -4.53(-11.75%) |
Mar 13, 2020 | 37.41 | 38.61 | 35.56 | 38.58 | 1,613,984 | +3.39(+9.64%) |
Mar 12, 2020 | 36.45 | 37.80 | 34.65 | 35.19 | 670,195 | -4.04(-10.29%) |
Mar 11, 2020 | 40.16 | 40.29 | 38.74 | 39.22 | 1,050,874 | -2.03(-4.93%) |
Mar 10, 2020 | 40.91 | 41.26 | 39.14 | 41.26 | 490,561 | +1.88(+4.78%) |
Mar 09, 2020 | 39.74 | 40.84 | 38.70 | 39.38 | 368,854 | -3.54(-8.24%) |
Mar 06, 2020 | 42.37 | 43.06 | 41.91 | 42.91 | 320,885 | -0.73(-1.67%) |
Mar 05, 2020 | 43.95 | 44.35 | 43.26 | 43.64 | 312,892 | -1.38(-3.07%) |
Mar 04, 2020 | 44.01 | 45.02 | 43.66 | 45.02 | 701,233 | +1.84(+4.25%) |
Mar 03, 2020 | 44.43 | 45.00 | 42.81 | 43.19 | 387,738 | -1.19(-2.69%) |
Mar 02, 2020 | 42.67 | 44.38 | 42.28 | 44.38 | 478,288 | +1.97(+4.64%) |
Feb 28, 2020 | 41.64 | 42.47 | 41.00 | 42.41 | 601,105 | -0.46(-1.07%) |
Feb 27, 2020 | 44.14 | 44.63 | 42.87 | 42.87 | 773,897 | -2.07(-4.62%) |
Feb 26, 2020 | 45.39 | 45.88 | 44.89 | 44.95 | 198,349 | -0.24(-0.54%) |
Feb 25, 2020 | 46.81 | 46.81 | 45.09 | 45.19 | 795,259 | -1.43(-3.07%) |
Feb 24, 2020 | 46.78 | 47.11 | 46.54 | 46.62 | 116,025 | -1.39(-2.90%) |
Feb 21, 2020 | 48.15 | 48.15 | 47.90 | 48.01 | 138,621 | -0.33(-0.68%) |
Feb 20, 2020 | 48.29 | 48.44 | 47.96 | 48.34 | 102,318 | -0.06(-0.13%) |
Feb 19, 2020 | 48.39 | 48.46 | 48.34 | 48.40 | 72,033 | +0.15(+0.31%) |
Feb 18, 2020 | 48.38 | 48.38 | 48.06 | 48.25 | 108,853 | -0.24(-0.49%) |
Feb 14, 2020 | 48.54 | 48.54 | 48.34 | 48.49 | 240,692 | +0.01(+0.01%) |
Feb 13, 2020 | 48.41 | 48.60 | 48.37 | 48.49 | 97,453 | -0.12(-0.25%) |
Feb 12, 2020 | 48.57 | 48.64 | 48.50 | 48.61 | 86,874 | +0.23(+0.48%) |
Feb 11, 2020 | 48.43 | 48.56 | 48.33 | 48.37 | 94,603 | +0.14(+0.29%) |
Feb 10, 2020 | 47.86 | 48.24 | 47.86 | 48.24 | 146,722 | +0.23(+0.48%) |
Feb 07, 2020 | 48.09 | 48.14 | 47.94 | 48.01 | 81,568 | -0.22(-0.45%) |
Feb 06, 2020 | 48.33 | 48.33 | 48.12 | 48.22 | 71,632 | +0.13(+0.28%) |
Feb 05, 2020 | 47.79 | 48.12 | 47.79 | 48.09 | 138,275 | +0.67(+1.41%) |
Feb 04, 2020 | 47.33 | 47.63 | 47.33 | 47.42 | 93,250 | +0.60(+1.28%) |
Feb 03, 2020 | 46.83 | 47.16 | 46.79 | 46.82 | 99,167 | +0.13(+0.28%) |
Jan 31, 2020 | 47.29 | 47.29 | 46.51 | 46.69 | 427,229 | -0.87(-1.83%) |
Jan 30, 2020 | 47.07 | 47.56 | 46.97 | 47.56 | 117,103 | +0.25(+0.52%) |
Jan 29, 2020 | 47.66 | 47.66 | 47.31 | 47.31 | 83,270 | -0.20(-0.42%) |
Jan 28, 2020 | 47.37 | 47.63 | 47.30 | 47.51 | 97,692 | +0.35(+0.73%) |
Jan 27, 2020 | 47.09 | 47.35 | 47.06 | 47.16 | 140,974 | -0.64(-1.33%) |
Jan 24, 2020 | 48.33 | 48.33 | 47.61 | 47.80 | 312,900 | -0.42(-0.87%) |
Jan 23, 2020 | 48.11 | 48.25 | 47.92 | 48.22 | 160,664 | +0.00(+0.01%) |
Jan 22, 2020 | 48.32 | 48.42 | 48.22 | 48.22 | 230,710 | +0.03(+0.06%) |
Jan 21, 2020 | 48.24 | 48.35 | 48.15 | 48.19 | 206,010 | -0.18(-0.38%) |
Jan 17, 2020 | 48.35 | 48.39 | 48.28 | 48.37 | 194,312 | +0.13(+0.27%) |
Jan 16, 2020 | 48.06 | 48.24 | 48.06 | 48.24 | 106,166 | +0.33(+0.68%) |
Jan 15, 2020 | 47.81 | 48.02 | 47.79 | 47.92 | 136,627 | +0.10(+0.22%) |
Jan 14, 2020 | 47.85 | 47.95 | 47.76 | 47.81 | 100,573 | -0.04(-0.08%) |
Jan 13, 2020 | 47.69 | 47.85 | 47.60 | 47.85 | 109,742 | +0.28(+0.58%) |
Jan 10, 2020 | 47.79 | 47.83 | 47.54 | 47.58 | 140,770 | -0.16(-0.34%) |
Jan 09, 2020 | 47.69 | 47.74 | 47.57 | 47.74 | 178,477 | +0.28(+0.59%) |
Jan 08, 2020 | 47.32 | 47.64 | 47.30 | 47.46 | 104,538 | +0.16(+0.34%) |
Jan 07, 2020 | 47.42 | 47.42 | 47.24 | 47.30 | 102,456 | -0.20(-0.42%) |
Jan 06, 2020 | 47.19 | 47.50 | 47.18 | 47.50 | 112,734 | +0.08(+0.16%) |
Jan 03, 2020 | 47.33 | 47.55 | 47.33 | 47.42 | 101,283 | -0.29(-0.60%) |