Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.61 | 28.41 | 27.14 | 27.61 | 922,810 | -0.10(-0.36%) |
Mar 30, 2020 | 25.71 | 27.89 | 25.71 | 27.71 | 839,470 | +2.00(+7.78%) |
Mar 27, 2020 | 26.50 | 27.26 | 25.25 | 25.71 | 810,500 | -1.54(-5.65%) |
Mar 26, 2020 | 26.69 | 28.68 | 26.57 | 27.25 | 1,255,438 | +0.88(+3.34%) |
Mar 25, 2020 | 27.18 | 28.85 | 26.20 | 26.37 | 1,155,733 | -0.68(-2.51%) |
Mar 24, 2020 | 25.34 | 27.55 | 24.66 | 27.05 | 912,535 | +2.86(+11.82%) |
Mar 23, 2020 | 25.62 | 25.99 | 23.03 | 24.19 | 887,111 | -1.28(-5.03%) |
Mar 20, 2020 | 27.13 | 28.22 | 25.20 | 25.47 | 1,594,100 | -1.25(-4.68%) |
Mar 19, 2020 | 24.84 | 27.45 | 24.02 | 26.72 | 1,593,048 | +1.82(+7.31%) |
Mar 18, 2020 | 22.37 | 26.02 | 21.82 | 24.90 | 1,566,450 | +0.85(+3.53%) |
Mar 17, 2020 | 21.47 | 24.16 | 20.50 | 24.05 | 1,733,104 | +3.55(+17.32%) |
Mar 16, 2020 | 22.22 | 23.86 | 20.50 | 20.50 | 1,402,889 | -5.14(-20.05%) |
Mar 13, 2020 | 24.99 | 25.65 | 23.13 | 25.64 | 1,244,300 | +1.70(+7.10%) |
Mar 12, 2020 | 22.21 | 24.38 | 20.47 | 23.94 | 1,944,178 | -0.84(-3.39%) |
Mar 11, 2020 | 27.31 | 27.86 | 24.00 | 24.78 | 1,500,226 | -3.27(-11.66%) |
Mar 10, 2020 | 28.31 | 29.38 | 27.01 | 28.05 | 885,379 | +0.68(+2.48%) |
Mar 09, 2020 | 26.76 | 28.90 | 26.18 | 27.37 | 913,021 | -1.72(-5.91%) |
Mar 06, 2020 | 29.50 | 29.95 | 28.12 | 29.09 | 596,200 | -1.47(-4.81%) |
Mar 05, 2020 | 30.45 | 31.50 | 30.00 | 30.56 | 614,722 | -0.69(-2.21%) |
Mar 04, 2020 | 30.64 | 31.34 | 30.00 | 31.25 | 854,297 | +1.31(+4.38%) |
Mar 03, 2020 | 29.86 | 30.79 | 29.60 | 29.94 | 987,633 | +0.46(+1.56%) |
Mar 02, 2020 | 28.44 | 29.58 | 27.73 | 29.48 | 1,460,991 | +1.15(+4.06%) |
Feb 28, 2020 | 27.17 | 28.80 | 26.61 | 28.33 | 1,830,300 | +0.82(+2.98%) |
Feb 27, 2020 | 28.51 | 28.94 | 23.92 | 27.51 | 2,622,599 | -2.48(-8.27%) |
Feb 26, 2020 | 29.44 | 30.93 | 29.40 | 29.99 | 758,965 | +0.53(+1.80%) |
Feb 25, 2020 | 30.56 | 30.80 | 29.31 | 29.46 | 776,102 | -0.82(-2.71%) |
Feb 24, 2020 | 30.99 | 31.00 | 29.38 | 30.28 | 1,068,077 | -2.21(-6.80%) |
Feb 21, 2020 | 33.08 | 33.16 | 32.26 | 32.49 | 756,100 | -0.61(-1.84%) |
Feb 20, 2020 | 34.37 | 34.41 | 32.64 | 33.10 | 630,302 | -1.37(-3.96%) |
Feb 19, 2020 | 34.30 | 34.79 | 34.21 | 34.47 | 509,509 | +0.39(+1.13%) |
Feb 18, 2020 | 34.14 | 34.97 | 34.03 | 34.08 | 443,711 | -0.10(-0.29%) |
Feb 14, 2020 | 34.17 | 34.67 | 33.88 | 34.18 | 509,800 | -0.02(-0.06%) |
Feb 13, 2020 | 34.12 | 34.83 | 33.88 | 34.20 | 518,894 | -0.32(-0.94%) |
Feb 12, 2020 | 33.62 | 34.54 | 33.14 | 34.52 | 674,187 | +1.09(+3.26%) |
Feb 11, 2020 | 32.44 | 33.66 | 32.16 | 33.44 | 617,781 | +1.32(+4.09%) |
Feb 10, 2020 | 31.27 | 32.18 | 31.20 | 32.12 | 559,288 | +0.95(+3.05%) |
Feb 07, 2020 | 31.40 | 31.78 | 30.80 | 31.17 | 559,100 | -0.23(-0.73%) |
Feb 06, 2020 | 31.70 | 31.94 | 30.92 | 31.40 | 859,979 | +0.10(+0.32%) |
Feb 05, 2020 | 32.96 | 33.05 | 31.02 | 31.30 | 1,016,356 | -1.23(-3.78%) |
Feb 04, 2020 | 32.78 | 33.09 | 32.46 | 32.53 | 897,823 | +0.30(+0.93%) |
Feb 03, 2020 | 32.44 | 33.18 | 32.11 | 32.23 | 972,647 | +0.00(+0.00%) |
Jan 31, 2020 | 33.26 | 33.47 | 32.08 | 32.23 | 753,400 | -0.96(-2.89%) |
Jan 30, 2020 | 32.93 | 33.42 | 32.51 | 33.19 | 992,311 | +0.04(+0.12%) |
Jan 29, 2020 | 34.11 | 34.22 | 33.15 | 33.15 | 919,750 | -0.63(-1.87%) |
Jan 28, 2020 | 33.02 | 34.44 | 33.02 | 33.78 | 779,462 | +1.07(+3.27%) |
Jan 27, 2020 | 31.66 | 32.88 | 29.34 | 32.71 | 924,661 | +0.41(+1.27%) |
Jan 24, 2020 | 33.00 | 33.55 | 31.95 | 32.30 | 874,400 | -0.69(-2.09%) |
Jan 23, 2020 | 32.60 | 33.20 | 32.35 | 32.99 | 806,369 | +0.00(+0.00%) |
Jan 22, 2020 | 32.51 | 33.19 | 32.51 | 32.99 | 551,637 | +0.61(+1.88%) |
Jan 21, 2020 | 32.04 | 32.84 | 32.01 | 32.38 | 614,260 | +0.33(+1.03%) |
Jan 17, 2020 | 32.88 | 32.90 | 31.82 | 32.05 | 810,500 | -0.55(-1.69%) |
Jan 16, 2020 | 32.70 | 33.00 | 32.35 | 32.60 | 842,156 | +0.20(+0.63%) |
Jan 15, 2020 | 32.19 | 33.21 | 32.18 | 32.40 | 977,162 | +0.16(+0.48%) |
Jan 14, 2020 | 32.16 | 32.56 | 31.30 | 32.24 | 950,649 | +0.46(+1.45%) |
Jan 13, 2020 | 30.28 | 32.02 | 30.09 | 31.78 | 1,831,562 | +1.67(+5.55%) |
Jan 10, 2020 | 29.82 | 30.34 | 29.62 | 30.11 | 624,600 | +0.46(+1.55%) |
Jan 09, 2020 | 29.41 | 29.96 | 29.27 | 29.65 | 675,917 | +0.42(+1.44%) |
Jan 08, 2020 | 29.26 | 29.79 | 29.12 | 29.23 | 992,048 | -0.01(-0.03%) |
Jan 07, 2020 | 29.26 | 29.78 | 29.15 | 29.24 | 685,463 | -0.13(-0.44%) |
Jan 06, 2020 | 29.15 | 29.42 | 28.53 | 29.37 | 703,475 | +0.07(+0.22%) |
Jan 03, 2020 | 28.60 | 29.40 | 27.81 | 29.30 | 831,900 | +0.25(+0.88%) |