Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.23 | 21.43 | 20.37 | 20.47 | 6,851,659 | -0.95(-4.45%) |
Mar 30, 2020 | 21.27 | 21.53 | 20.54 | 21.42 | 7,776,292 | +0.34(+1.61%) |
Mar 27, 2020 | 19.76 | 21.56 | 19.74 | 21.08 | 8,413,547 | +0.62(+3.04%) |
Mar 26, 2020 | 18.79 | 20.73 | 18.54 | 20.46 | 10,214,624 | +2.02(+10.98%) |
Mar 25, 2020 | 17.67 | 19.42 | 17.58 | 18.44 | 10,245,991 | +0.82(+4.66%) |
Mar 24, 2020 | 16.37 | 17.70 | 16.13 | 17.62 | 11,864,522 | +2.20(+14.25%) |
Mar 23, 2020 | 16.20 | 16.50 | 15.03 | 15.42 | 15,453,244 | -0.90(-5.49%) |
Mar 20, 2020 | 18.35 | 19.06 | 16.22 | 16.31 | 18,228,046 | -1.59(-8.89%) |
Mar 19, 2020 | 18.69 | 19.06 | 17.04 | 17.91 | 8,459,240 | -1.01(-5.35%) |
Mar 18, 2020 | 19.95 | 20.14 | 17.52 | 18.92 | 11,310,132 | -2.27(-10.72%) |
Mar 17, 2020 | 20.11 | 21.36 | 19.08 | 21.19 | 12,115,049 | +1.57(+7.99%) |
Mar 16, 2020 | 20.73 | 21.31 | 19.47 | 19.62 | 12,270,120 | -3.12(-13.71%) |
Mar 13, 2020 | 23.06 | 23.32 | 20.88 | 22.74 | 12,793,043 | +0.66(+2.97%) |
Mar 12, 2020 | 22.92 | 23.72 | 21.81 | 22.09 | 10,722,691 | -2.17(-8.96%) |
Mar 11, 2020 | 24.52 | 24.52 | 23.89 | 24.26 | 10,605,394 | -0.48(-1.94%) |
Mar 10, 2020 | 24.63 | 25.02 | 23.65 | 24.74 | 10,797,621 | +0.60(+2.47%) |
Mar 09, 2020 | 24.63 | 25.20 | 23.74 | 24.14 | 10,356,662 | -1.65(-6.38%) |
Mar 06, 2020 | 25.23 | 25.95 | 24.89 | 25.79 | 9,923,738 | -0.14(-0.54%) |
Mar 05, 2020 | 26.15 | 26.15 | 25.60 | 25.93 | 7,659,844 | -0.41(-1.55%) |
Mar 04, 2020 | 25.65 | 26.35 | 25.63 | 26.34 | 7,009,807 | +0.93(+3.67%) |
Mar 03, 2020 | 26.09 | 26.67 | 25.31 | 25.40 | 10,100,906 | -0.63(-2.42%) |
Mar 02, 2020 | 24.81 | 26.05 | 24.73 | 26.03 | 11,679,556 | +1.47(+6.00%) |
Feb 28, 2020 | 24.91 | 25.18 | 24.21 | 24.56 | 26,312,936 | -0.80(-3.16%) |
Feb 27, 2020 | 27.02 | 27.13 | 25.36 | 25.36 | 13,098,097 | -1.84(-6.77%) |
Feb 26, 2020 | 28.28 | 28.31 | 27.19 | 27.20 | 9,714,706 | -1.09(-3.85%) |
Feb 25, 2020 | 28.78 | 28.87 | 28.28 | 28.29 | 6,015,882 | -0.45(-1.57%) |
Feb 24, 2020 | 29.01 | 29.14 | 28.72 | 28.74 | 6,679,559 | -0.41(-1.40%) |
Feb 21, 2020 | 29.01 | 29.34 | 28.83 | 29.15 | 5,988,210 | +0.17(+0.59%) |
Feb 20, 2020 | 28.73 | 29.05 | 28.62 | 28.98 | 5,613,851 | +0.25(+0.88%) |
Feb 19, 2020 | 29.39 | 29.39 | 28.73 | 28.73 | 5,364,626 | -0.66(-2.26%) |
Feb 18, 2020 | 28.99 | 29.39 | 28.83 | 29.39 | 9,736,713 | +0.44(+1.53%) |
Feb 14, 2020 | 29.77 | 29.80 | 28.62 | 28.95 | 9,922,394 | -0.74(-2.51%) |
Feb 13, 2020 | 29.65 | 29.81 | 29.55 | 29.69 | 3,971,132 | +0.00(+0.00%) |
Feb 12, 2020 | 29.60 | 29.82 | 29.56 | 29.69 | 3,230,394 | +0.09(+0.30%) |
Feb 11, 2020 | 29.65 | 29.80 | 29.54 | 29.60 | 4,697,992 | +0.04(+0.14%) |
Feb 10, 2020 | 29.53 | 29.59 | 29.43 | 29.56 | 3,451,469 | +0.08(+0.28%) |
Feb 07, 2020 | 29.51 | 29.60 | 29.32 | 29.48 | 3,960,209 | -0.05(-0.17%) |
Feb 06, 2020 | 29.84 | 29.95 | 29.53 | 29.53 | 3,256,965 | -0.28(-0.93%) |
Feb 05, 2020 | 29.53 | 29.85 | 29.51 | 29.81 | 4,526,389 | +0.29(+1.00%) |
Feb 04, 2020 | 29.71 | 29.97 | 29.50 | 29.51 | 4,886,443 | -0.16(-0.52%) |
Feb 03, 2020 | 29.68 | 29.80 | 29.46 | 29.67 | 6,595,675 | +0.05(+0.17%) |
Jan 31, 2020 | 29.79 | 29.91 | 29.48 | 29.62 | 7,352,877 | -0.23(-0.77%) |
Jan 30, 2020 | 30.02 | 30.05 | 29.55 | 29.85 | 6,977,198 | -0.22(-0.73%) |
Jan 29, 2020 | 30.05 | 30.14 | 29.84 | 30.07 | 4,880,169 | +0.08(+0.27%) |
Jan 28, 2020 | 29.73 | 30.12 | 29.73 | 29.99 | 5,212,707 | +0.37(+1.24%) |
Jan 27, 2020 | 29.81 | 29.95 | 29.50 | 29.62 | 5,043,904 | -0.28(-0.93%) |
Jan 24, 2020 | 30.04 | 30.14 | 29.68 | 29.90 | 3,857,453 | -0.15(-0.49%) |
Jan 23, 2020 | 29.60 | 30.09 | 29.51 | 30.05 | 5,518,572 | +0.44(+1.49%) |
Jan 22, 2020 | 29.47 | 29.64 | 29.36 | 29.60 | 4,689,836 | +0.11(+0.39%) |
Jan 21, 2020 | 29.49 | 29.53 | 29.15 | 29.49 | 7,695,800 | -0.05(-0.17%) |
Jan 17, 2020 | 29.43 | 29.55 | 29.24 | 29.54 | 4,749,392 | +0.11(+0.36%) |
Jan 16, 2020 | 29.38 | 29.50 | 29.23 | 29.43 | 4,978,298 | +0.09(+0.31%) |
Jan 15, 2020 | 29.19 | 29.47 | 29.13 | 29.34 | 4,942,021 | +0.22(+0.76%) |
Jan 14, 2020 | 28.83 | 29.13 | 28.75 | 29.12 | 4,758,761 | +0.12(+0.42%) |
Jan 13, 2020 | 29.01 | 29.21 | 28.92 | 29.00 | 4,856,201 | -0.01(-0.03%) |
Jan 10, 2020 | 29.05 | 29.34 | 28.99 | 29.01 | 4,181,605 | -0.06(-0.20%) |
Jan 09, 2020 | 28.92 | 29.14 | 28.92 | 29.06 | 3,991,512 | +0.11(+0.37%) |
Jan 08, 2020 | 28.99 | 29.14 | 28.88 | 28.96 | 6,411,148 | +0.16(+0.57%) |
Jan 07, 2020 | 29.02 | 29.09 | 28.74 | 28.79 | 5,239,554 | -0.20(-0.68%) |
Jan 06, 2020 | 28.89 | 29.09 | 28.83 | 28.99 | 7,577,739 | +0.03(+0.11%) |
Jan 03, 2020 | 28.78 | 29.05 | 28.74 | 28.96 | 5,015,630 | -0.03(-0.11%) |