Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.11 | 27.11 | 24.13 | 24.31 | 1,218,963 | -1.87(-7.14%) |
Mar 30, 2020 | 24.60 | 26.79 | 23.00 | 26.18 | 869,811 | +1.35(+5.44%) |
Mar 27, 2020 | 24.98 | 25.65 | 23.74 | 24.83 | 650,600 | -1.02(-3.95%) |
Mar 26, 2020 | 25.16 | 26.68 | 24.40 | 25.85 | 797,446 | +1.09(+4.40%) |
Mar 25, 2020 | 25.85 | 27.28 | 24.44 | 24.76 | 1,151,791 | -0.91(-3.54%) |
Mar 24, 2020 | 23.53 | 26.28 | 23.40 | 25.67 | 902,301 | +3.38(+15.16%) |
Mar 23, 2020 | 24.75 | 25.30 | 21.03 | 22.29 | 1,091,313 | -2.44(-9.87%) |
Mar 20, 2020 | 28.30 | 29.20 | 24.02 | 24.73 | 1,294,700 | -3.20(-11.46%) |
Mar 19, 2020 | 25.59 | 30.18 | 24.31 | 27.93 | 1,199,510 | +2.16(+8.38%) |
Mar 18, 2020 | 24.60 | 25.87 | 22.83 | 25.77 | 1,142,076 | -0.08(-0.31%) |
Mar 17, 2020 | 28.44 | 29.60 | 25.70 | 25.85 | 1,325,214 | -2.21(-7.88%) |
Mar 16, 2020 | 25.31 | 28.06 | 23.75 | 28.06 | 1,074,864 | +0.12(+0.43%) |
Mar 13, 2020 | 26.76 | 28.00 | 24.72 | 27.94 | 961,900 | +2.60(+10.24%) |
Mar 12, 2020 | 25.96 | 27.54 | 24.11 | 25.34 | 1,193,752 | -1.91(-6.99%) |
Mar 11, 2020 | 27.13 | 28.29 | 26.32 | 27.25 | 1,076,405 | -0.55(-1.98%) |
Mar 10, 2020 | 26.66 | 28.64 | 26.37 | 27.80 | 1,383,578 | +1.79(+6.88%) |
Mar 09, 2020 | 25.40 | 26.77 | 25.00 | 26.01 | 1,709,160 | -1.32(-4.83%) |
Mar 06, 2020 | 26.44 | 28.11 | 26.17 | 27.33 | 1,132,200 | -0.02(-0.07%) |
Mar 05, 2020 | 28.35 | 28.57 | 27.09 | 27.35 | 1,017,356 | -1.63(-5.62%) |
Mar 04, 2020 | 30.54 | 30.54 | 28.37 | 28.98 | 873,686 | -1.03(-3.43%) |
Mar 03, 2020 | 31.08 | 31.34 | 29.09 | 30.01 | 1,054,110 | -1.06(-3.41%) |
Mar 02, 2020 | 30.90 | 32.34 | 29.90 | 31.07 | 1,386,403 | +0.07(+0.23%) |
Feb 28, 2020 | 27.89 | 31.73 | 27.84 | 31.00 | 2,059,300 | +2.70(+9.54%) |
Feb 27, 2020 | 29.57 | 29.62 | 27.54 | 28.30 | 2,333,533 | -2.15(-7.06%) |
Feb 26, 2020 | 31.01 | 32.55 | 28.37 | 30.45 | 3,433,110 | -2.61(-7.89%) |
Feb 25, 2020 | 36.32 | 36.32 | 32.84 | 33.06 | 1,149,698 | -1.20(-3.50%) |
Feb 24, 2020 | 34.10 | 34.81 | 33.41 | 34.26 | 857,913 | -0.79(-2.25%) |
Feb 21, 2020 | 35.94 | 36.21 | 35.00 | 35.05 | 1,188,300 | -1.25(-3.44%) |
Feb 20, 2020 | 37.15 | 37.15 | 35.98 | 36.30 | 687,776 | -1.03(-2.76%) |
Feb 19, 2020 | 37.47 | 37.58 | 37.10 | 37.33 | 795,978 | +0.04(+0.11%) |
Feb 18, 2020 | 37.75 | 38.05 | 36.97 | 37.29 | 415,271 | -0.50(-1.32%) |
Feb 14, 2020 | 38.01 | 38.22 | 37.33 | 37.79 | 210,200 | -0.25(-0.66%) |
Feb 13, 2020 | 38.02 | 38.35 | 37.72 | 38.04 | 297,899 | -0.20(-0.52%) |
Feb 12, 2020 | 38.35 | 39.19 | 37.40 | 38.24 | 455,013 | +0.24(+0.63%) |
Feb 11, 2020 | 37.65 | 38.14 | 37.36 | 38.00 | 329,874 | +0.60(+1.60%) |
Feb 10, 2020 | 37.57 | 37.86 | 37.09 | 37.40 | 231,607 | -0.29(-0.77%) |
Feb 07, 2020 | 37.90 | 38.15 | 37.11 | 37.69 | 412,000 | -0.30(-0.79%) |
Feb 06, 2020 | 38.83 | 38.83 | 37.87 | 37.99 | 588,399 | -0.69(-1.78%) |
Feb 05, 2020 | 37.90 | 39.03 | 37.81 | 38.68 | 482,081 | +1.26(+3.35%) |
Feb 04, 2020 | 36.90 | 37.59 | 36.76 | 37.42 | 506,748 | +0.86(+2.37%) |
Feb 03, 2020 | 37.01 | 37.19 | 36.39 | 36.56 | 500,976 | -0.03(-0.08%) |
Jan 31, 2020 | 37.37 | 37.45 | 36.41 | 36.59 | 531,600 | -1.01(-2.69%) |
Jan 30, 2020 | 37.01 | 37.67 | 36.36 | 37.60 | 381,931 | +0.37(+0.99%) |
Jan 29, 2020 | 38.35 | 38.52 | 36.82 | 37.23 | 508,667 | -0.95(-2.49%) |
Jan 28, 2020 | 37.88 | 38.30 | 37.58 | 38.18 | 308,568 | +0.46(+1.22%) |
Jan 27, 2020 | 37.56 | 38.07 | 37.26 | 37.72 | 529,476 | -0.53(-1.39%) |
Jan 24, 2020 | 38.69 | 38.78 | 36.90 | 38.25 | 812,700 | -0.60(-1.54%) |
Jan 23, 2020 | 41.02 | 41.03 | 38.78 | 38.85 | 709,300 | -2.36(-5.73%) |
Jan 22, 2020 | 42.25 | 42.35 | 41.15 | 41.21 | 471,785 | -1.14(-2.69%) |
Jan 21, 2020 | 42.17 | 42.63 | 41.84 | 42.35 | 479,891 | +0.10(+0.24%) |
Jan 17, 2020 | 41.45 | 42.30 | 41.27 | 42.25 | 497,900 | +0.89(+2.15%) |
Jan 16, 2020 | 40.94 | 41.44 | 40.72 | 41.36 | 372,148 | +0.61(+1.50%) |
Jan 15, 2020 | 41.28 | 41.53 | 40.59 | 40.75 | 431,789 | -0.60(-1.45%) |
Jan 14, 2020 | 40.47 | 41.44 | 40.47 | 41.35 | 490,087 | +0.62(+1.52%) |
Jan 13, 2020 | 39.69 | 40.82 | 39.28 | 40.73 | 522,855 | +1.04(+2.62%) |
Jan 10, 2020 | 39.94 | 40.15 | 39.32 | 39.69 | 541,200 | -0.33(-0.81%) |
Jan 09, 2020 | 40.70 | 40.93 | 39.53 | 40.02 | 478,020 | -0.67(-1.65%) |
Jan 08, 2020 | 40.92 | 41.29 | 40.43 | 40.69 | 612,483 | -0.34(-0.84%) |
Jan 07, 2020 | 40.03 | 41.19 | 40.02 | 41.03 | 667,704 | +0.71(+1.76%) |
Jan 06, 2020 | 39.21 | 40.33 | 39.04 | 40.32 | 566,928 | +0.96(+2.44%) |
Jan 03, 2020 | 38.71 | 39.49 | 38.44 | 39.36 | 474,000 | +0.21(+0.54%) |