Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.68 | 25.99 | 25.17 | 25.17 | 431,811 | -0.58(-2.24%) |
Mar 30, 2020 | 25.04 | 25.83 | 25.02 | 25.74 | 279,834 | +0.84(+3.37%) |
Mar 27, 2020 | 24.87 | 25.58 | 24.77 | 24.90 | 629,759 | -0.79(-3.06%) |
Mar 26, 2020 | 24.18 | 25.77 | 24.18 | 25.69 | 1,442,462 | +1.55(+6.44%) |
Mar 25, 2020 | 23.99 | 25.12 | 23.59 | 24.14 | 772,262 | +0.12(+0.48%) |
Mar 24, 2020 | 22.96 | 24.02 | 22.96 | 24.02 | 571,145 | +2.11(+9.65%) |
Mar 23, 2020 | 22.18 | 22.57 | 21.44 | 21.91 | 829,286 | -0.33(-1.50%) |
Mar 20, 2020 | 23.37 | 23.89 | 22.18 | 22.24 | 2,265,648 | -0.99(-4.25%) |
Mar 19, 2020 | 22.65 | 23.69 | 22.13 | 23.23 | 1,821,180 | +0.84(+3.74%) |
Mar 18, 2020 | 22.43 | 23.41 | 21.24 | 22.39 | 2,583,762 | -1.48(-6.21%) |
Mar 17, 2020 | 22.83 | 24.19 | 22.25 | 23.87 | 1,819,921 | +1.66(+7.49%) |
Mar 16, 2020 | 18.62 | 24.13 | 18.62 | 22.21 | 828,250 | -2.96(-11.77%) |
Mar 13, 2020 | 24.76 | 25.58 | 23.48 | 25.17 | 1,140,544 | +1.81(+7.74%) |
Mar 12, 2020 | 24.23 | 25.22 | 22.46 | 23.36 | 1,133,421 | -2.72(-10.42%) |
Mar 11, 2020 | 26.91 | 27.09 | 25.86 | 26.08 | 511,997 | -1.62(-5.86%) |
Mar 10, 2020 | 27.35 | 27.71 | 26.35 | 27.71 | 634,517 | +0.95(+3.55%) |
Mar 09, 2020 | 27.20 | 27.46 | 23.22 | 26.76 | 879,625 | -1.98(-6.88%) |
Mar 06, 2020 | 28.49 | 28.98 | 28.13 | 28.73 | 609,333 | -0.68(-2.32%) |
Mar 05, 2020 | 29.61 | 29.98 | 29.15 | 29.41 | 268,767 | -0.93(-3.08%) |
Mar 04, 2020 | 29.63 | 30.36 | 29.45 | 30.35 | 760,274 | +1.17(+3.99%) |
Mar 03, 2020 | 30.00 | 30.48 | 28.96 | 29.18 | 576,529 | -0.84(-2.80%) |
Mar 02, 2020 | 29.10 | 30.05 | 28.76 | 30.02 | 530,857 | +0.92(+3.16%) |
Feb 28, 2020 | 28.21 | 29.10 | 28.07 | 29.10 | 1,492,810 | -0.11(-0.37%) |
Feb 27, 2020 | 29.82 | 30.24 | 29.17 | 29.21 | 792,396 | -1.18(-3.89%) |
Feb 26, 2020 | 30.74 | 31.10 | 30.34 | 30.39 | 317,597 | -0.15(-0.48%) |
Feb 25, 2020 | 31.64 | 31.67 | 30.51 | 30.54 | 698,974 | -0.96(-3.04%) |
Feb 24, 2020 | 31.39 | 31.78 | 31.39 | 31.50 | 252,220 | -1.07(-3.28%) |
Feb 21, 2020 | 33.00 | 33.00 | 32.51 | 32.57 | 108,491 | -0.57(-1.72%) |
Feb 20, 2020 | 33.15 | 33.32 | 32.76 | 33.14 | 258,330 | -0.07(-0.22%) |
Feb 19, 2020 | 33.13 | 33.30 | 33.13 | 33.21 | 117,358 | +0.20(+0.59%) |
Feb 18, 2020 | 32.94 | 33.08 | 32.90 | 33.02 | 153,830 | -0.02(-0.06%) |
Feb 14, 2020 | 33.05 | 33.11 | 32.92 | 33.04 | 287,641 | +0.06(+0.18%) |
Feb 13, 2020 | 32.66 | 33.07 | 32.66 | 32.98 | 459,588 | +0.08(+0.24%) |
Feb 12, 2020 | 32.85 | 32.93 | 32.78 | 32.90 | 215,584 | +0.22(+0.66%) |
Feb 11, 2020 | 32.60 | 32.83 | 32.60 | 32.68 | 216,168 | +0.39(+1.21%) |
Feb 10, 2020 | 31.95 | 32.31 | 31.95 | 32.29 | 189,936 | +0.25(+0.79%) |
Feb 07, 2020 | 32.20 | 32.21 | 32.01 | 32.04 | 173,832 | -0.23(-0.73%) |
Feb 06, 2020 | 32.26 | 32.38 | 32.21 | 32.27 | 188,813 | +0.12(+0.37%) |
Feb 05, 2020 | 32.34 | 32.38 | 32.05 | 32.16 | 260,779 | +0.09(+0.27%) |
Feb 04, 2020 | 31.87 | 32.14 | 31.83 | 32.07 | 496,044 | +0.53(+1.67%) |
Feb 03, 2020 | 31.30 | 31.58 | 31.30 | 31.54 | 300,705 | +0.40(+1.29%) |
Jan 31, 2020 | 31.61 | 31.61 | 31.08 | 31.14 | 182,626 | -0.59(-1.85%) |
Jan 30, 2020 | 31.34 | 31.74 | 31.26 | 31.72 | 169,809 | +0.07(+0.22%) |
Jan 29, 2020 | 31.88 | 31.88 | 31.61 | 31.66 | 134,261 | -0.13(-0.40%) |
Jan 28, 2020 | 31.51 | 31.85 | 31.51 | 31.78 | 140,607 | +0.35(+1.12%) |
Jan 27, 2020 | 31.42 | 31.55 | 31.37 | 31.43 | 207,957 | -0.59(-1.83%) |
Jan 24, 2020 | 32.37 | 32.44 | 31.85 | 32.02 | 240,911 | -0.25(-0.79%) |
Jan 23, 2020 | 32.09 | 32.33 | 32.01 | 32.27 | 375,473 | +0.22(+0.70%) |
Jan 22, 2020 | 32.14 | 32.33 | 32.05 | 32.05 | 113,916 | +0.02(+0.06%) |
Jan 21, 2020 | 31.92 | 32.13 | 31.92 | 32.03 | 196,125 | -0.02(-0.06%) |
Jan 17, 2020 | 32.06 | 32.06 | 31.96 | 32.05 | 171,582 | +0.03(+0.09%) |
Jan 16, 2020 | 31.78 | 32.02 | 31.78 | 32.02 | 189,983 | +0.41(+1.30%) |
Jan 15, 2020 | 31.59 | 31.79 | 31.57 | 31.61 | 167,472 | +0.01(+0.03%) |
Jan 14, 2020 | 31.61 | 31.74 | 31.54 | 31.60 | 179,791 | -0.08(-0.25%) |
Jan 13, 2020 | 31.40 | 31.69 | 31.38 | 31.68 | 225,887 | +0.35(+1.12%) |
Jan 10, 2020 | 31.56 | 31.56 | 31.31 | 31.32 | 252,874 | -0.12(-0.37%) |
Jan 09, 2020 | 31.45 | 31.49 | 31.36 | 31.44 | 177,013 | +0.16(+0.50%) |
Jan 08, 2020 | 31.08 | 31.39 | 31.03 | 31.28 | 216,544 | +0.18(+0.57%) |
Jan 07, 2020 | 31.00 | 31.14 | 30.93 | 31.11 | 174,447 | +0.11(+0.35%) |
Jan 06, 2020 | 30.71 | 31.00 | 30.70 | 31.00 | 157,091 | +0.10(+0.32%) |
Jan 03, 2020 | 30.80 | 31.05 | 30.78 | 30.90 | 204,610 | -0.29(-0.94%) |