Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.62 | 22.86 | 21.58 | 21.80 | 1,923,953 | -1.14(-4.95%) |
Mar 30, 2020 | 22.93 | 23.34 | 22.12 | 22.93 | 1,202,223 | +0.10(+0.43%) |
Mar 27, 2020 | 23.24 | 23.60 | 21.83 | 22.84 | 1,414,396 | -1.93(-7.79%) |
Mar 26, 2020 | 22.84 | 24.90 | 22.30 | 24.76 | 1,720,092 | +2.20(+9.74%) |
Mar 25, 2020 | 21.87 | 23.53 | 20.83 | 22.57 | 1,580,560 | +0.92(+4.27%) |
Mar 24, 2020 | 19.55 | 21.81 | 19.49 | 21.64 | 1,273,974 | +3.28(+17.89%) |
Mar 23, 2020 | 19.42 | 20.28 | 18.00 | 18.36 | 1,897,452 | -1.12(-5.75%) |
Mar 20, 2020 | 21.89 | 22.06 | 19.44 | 19.48 | 1,933,963 | -1.89(-8.83%) |
Mar 19, 2020 | 19.27 | 21.91 | 18.06 | 21.37 | 2,419,282 | +1.88(+9.64%) |
Mar 18, 2020 | 21.12 | 21.68 | 18.08 | 19.49 | 1,791,149 | -3.48(-15.15%) |
Mar 17, 2020 | 22.97 | 23.59 | 21.12 | 22.97 | 2,601,682 | +0.54(+2.40%) |
Mar 16, 2020 | 24.05 | 25.78 | 22.26 | 22.43 | 2,763,925 | -4.08(-15.38%) |
Mar 13, 2020 | 25.75 | 26.53 | 24.06 | 26.50 | 2,074,350 | +2.21(+9.12%) |
Mar 12, 2020 | 26.01 | 26.01 | 24.24 | 24.29 | 1,631,951 | -3.41(-12.30%) |
Mar 11, 2020 | 28.56 | 28.85 | 27.41 | 27.70 | 1,758,739 | -1.83(-6.21%) |
Mar 10, 2020 | 28.71 | 29.72 | 27.23 | 29.53 | 1,552,729 | +2.03(+7.37%) |
Mar 09, 2020 | 29.00 | 29.57 | 27.30 | 27.50 | 1,459,698 | -2.99(-9.80%) |
Mar 06, 2020 | 29.93 | 30.69 | 29.74 | 30.49 | 1,740,560 | -0.40(-1.31%) |
Mar 05, 2020 | 31.64 | 31.87 | 30.61 | 30.89 | 1,383,536 | -1.82(-5.55%) |
Mar 04, 2020 | 32.15 | 32.72 | 31.60 | 32.71 | 765,399 | +1.11(+3.50%) |
Mar 03, 2020 | 32.45 | 33.64 | 31.23 | 31.61 | 1,321,333 | -0.90(-2.76%) |
Mar 02, 2020 | 32.06 | 32.53 | 30.96 | 32.50 | 1,610,443 | +0.48(+1.49%) |
Feb 28, 2020 | 31.06 | 32.18 | 30.84 | 32.03 | 3,059,199 | +0.41(+1.30%) |
Feb 27, 2020 | 32.28 | 33.54 | 31.59 | 31.61 | 2,056,871 | -1.26(-3.83%) |
Feb 26, 2020 | 33.68 | 34.00 | 32.87 | 32.87 | 1,755,990 | -0.66(-1.97%) |
Feb 25, 2020 | 35.05 | 35.08 | 33.37 | 33.54 | 1,413,260 | -1.31(-3.75%) |
Feb 24, 2020 | 34.94 | 35.18 | 34.55 | 34.84 | 1,933,832 | -1.21(-3.36%) |
Feb 21, 2020 | 36.20 | 36.39 | 35.92 | 36.05 | 1,196,782 | -0.44(-1.20%) |
Feb 20, 2020 | 36.26 | 36.62 | 36.07 | 36.49 | 696,172 | +0.17(+0.47%) |
Feb 19, 2020 | 36.52 | 36.77 | 36.29 | 36.32 | 710,129 | -0.06(-0.18%) |
Feb 18, 2020 | 36.60 | 36.87 | 35.91 | 36.39 | 854,351 | -0.44(-1.18%) |
Feb 14, 2020 | 36.66 | 36.85 | 36.43 | 36.82 | 592,694 | +0.11(+0.31%) |
Feb 13, 2020 | 36.89 | 37.05 | 36.68 | 36.71 | 700,328 | -0.50(-1.35%) |
Feb 12, 2020 | 36.86 | 37.26 | 36.84 | 37.21 | 712,002 | +0.48(+1.32%) |
Feb 11, 2020 | 36.38 | 37.01 | 36.37 | 36.73 | 1,017,358 | +0.45(+1.25%) |
Feb 10, 2020 | 36.35 | 36.64 | 36.10 | 36.27 | 1,023,013 | -0.14(-0.38%) |
Feb 07, 2020 | 37.25 | 37.33 | 36.31 | 36.41 | 1,155,915 | -1.07(-2.84%) |
Feb 06, 2020 | 38.15 | 38.15 | 37.35 | 37.48 | 1,375,656 | -0.38(-1.00%) |
Feb 05, 2020 | 38.36 | 38.90 | 37.02 | 37.86 | 2,185,734 | -0.52(-1.37%) |
Feb 04, 2020 | 38.76 | 39.20 | 36.98 | 38.38 | 3,484,351 | +0.46(+1.21%) |
Feb 03, 2020 | 38.57 | 39.35 | 37.65 | 37.92 | 3,623,229 | -0.51(-1.32%) |
Jan 31, 2020 | 39.83 | 39.83 | 38.36 | 38.43 | 6,904,902 | -1.44(-3.61%) |
Jan 30, 2020 | 39.45 | 39.87 | 39.21 | 39.87 | 1,166,146 | +0.01(+0.02%) |
Jan 29, 2020 | 40.70 | 40.70 | 39.83 | 39.86 | 1,069,512 | -0.69(-1.69%) |
Jan 28, 2020 | 40.37 | 40.79 | 39.94 | 40.54 | 1,344,581 | +0.42(+1.05%) |
Jan 27, 2020 | 40.57 | 40.57 | 39.83 | 40.12 | 1,923,469 | -0.96(-2.34%) |
Jan 24, 2020 | 41.47 | 41.64 | 40.83 | 41.09 | 1,026,379 | -0.35(-0.84%) |
Jan 23, 2020 | 41.31 | 41.46 | 40.58 | 41.43 | 1,381,052 | -0.10(-0.25%) |
Jan 22, 2020 | 41.43 | 41.66 | 41.21 | 41.54 | 926,919 | +0.24(+0.59%) |
Jan 21, 2020 | 41.11 | 41.53 | 40.84 | 41.30 | 1,042,144 | -0.05(-0.12%) |
Jan 17, 2020 | 41.73 | 41.80 | 41.17 | 41.34 | 1,203,593 | -0.31(-0.74%) |
Jan 16, 2020 | 41.51 | 41.78 | 41.38 | 41.65 | 1,011,637 | +0.48(+1.16%) |
Jan 15, 2020 | 40.86 | 41.35 | 40.81 | 41.17 | 989,850 | +0.26(+0.63%) |
Jan 14, 2020 | 40.81 | 41.12 | 40.61 | 40.92 | 1,187,309 | +0.13(+0.32%) |
Jan 13, 2020 | 40.02 | 40.83 | 39.92 | 40.79 | 1,090,204 | +0.86(+2.14%) |
Jan 10, 2020 | 40.14 | 40.25 | 39.87 | 39.93 | 1,043,592 | -0.18(-0.44%) |
Jan 09, 2020 | 40.24 | 40.25 | 39.66 | 40.11 | 1,210,015 | +0.07(+0.18%) |
Jan 08, 2020 | 39.81 | 40.39 | 39.75 | 40.04 | 1,160,289 | +0.20(+0.51%) |
Jan 07, 2020 | 40.58 | 40.58 | 39.66 | 39.83 | 1,130,379 | -0.54(-1.34%) |
Jan 06, 2020 | 39.94 | 40.37 | 39.60 | 40.37 | 1,141,429 | +0.18(+0.44%) |
Jan 03, 2020 | 40.04 | 40.48 | 39.92 | 40.20 | 1,453,996 | -0.45(-1.11%) |