Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.64 | 24.64 | 23.21 | 23.46 | 3,465,120 | -1.02(-4.18%) |
Mar 30, 2020 | 25.52 | 25.82 | 23.68 | 24.49 | 4,169,695 | -0.95(-3.72%) |
Mar 27, 2020 | 23.09 | 26.16 | 23.01 | 25.43 | 3,949,547 | +1.13(+4.64%) |
Mar 26, 2020 | 22.89 | 24.72 | 22.55 | 24.31 | 4,179,759 | +1.68(+7.42%) |
Mar 25, 2020 | 22.23 | 23.64 | 20.94 | 22.63 | 5,421,665 | +0.46(+2.06%) |
Mar 24, 2020 | 20.22 | 22.40 | 20.10 | 22.17 | 4,893,048 | +3.10(+16.25%) |
Mar 23, 2020 | 19.88 | 19.88 | 18.05 | 19.07 | 6,279,220 | -0.99(-4.93%) |
Mar 20, 2020 | 20.99 | 22.10 | 19.73 | 20.06 | 7,065,360 | -0.55(-2.67%) |
Mar 19, 2020 | 18.92 | 20.92 | 17.69 | 20.61 | 4,196,074 | +1.69(+8.91%) |
Mar 18, 2020 | 18.61 | 19.17 | 16.82 | 18.93 | 6,198,620 | -1.36(-6.70%) |
Mar 17, 2020 | 21.97 | 22.83 | 20.00 | 20.29 | 5,283,851 | -1.14(-5.30%) |
Mar 16, 2020 | 22.09 | 24.59 | 21.30 | 21.42 | 4,523,984 | -3.41(-13.73%) |
Mar 13, 2020 | 24.43 | 24.87 | 22.26 | 24.83 | 6,271,710 | +1.94(+8.46%) |
Mar 12, 2020 | 24.08 | 25.35 | 22.77 | 22.89 | 7,418,923 | -2.93(-11.33%) |
Mar 11, 2020 | 26.93 | 27.09 | 25.14 | 25.82 | 6,675,193 | -2.02(-7.26%) |
Mar 10, 2020 | 26.96 | 27.86 | 26.22 | 27.84 | 5,232,826 | +1.91(+7.37%) |
Mar 09, 2020 | 27.14 | 27.43 | 25.24 | 25.93 | 5,756,434 | -3.61(-12.21%) |
Mar 06, 2020 | 28.39 | 29.64 | 28.26 | 29.54 | 3,576,830 | -0.03(-0.09%) |
Mar 05, 2020 | 29.74 | 30.21 | 29.13 | 29.57 | 4,032,102 | -0.95(-3.10%) |
Mar 04, 2020 | 29.07 | 30.56 | 29.02 | 30.51 | 5,764,094 | +1.85(+6.46%) |
Mar 03, 2020 | 29.45 | 30.10 | 28.45 | 28.66 | 3,728,068 | -0.75(-2.55%) |
Mar 02, 2020 | 28.67 | 29.43 | 28.28 | 29.41 | 4,513,915 | +0.83(+2.89%) |
Feb 28, 2020 | 28.96 | 28.96 | 27.46 | 28.58 | 6,994,488 | -1.11(-3.74%) |
Feb 27, 2020 | 30.00 | 30.49 | 28.84 | 29.69 | 4,514,033 | -0.47(-1.57%) |
Feb 26, 2020 | 31.11 | 31.24 | 30.15 | 30.17 | 4,135,416 | -0.93(-2.99%) |
Feb 25, 2020 | 32.78 | 32.78 | 31.02 | 31.10 | 4,066,037 | -1.73(-5.27%) |
Feb 24, 2020 | 33.39 | 33.59 | 32.77 | 32.83 | 3,055,308 | -1.06(-3.12%) |
Feb 21, 2020 | 33.47 | 33.91 | 33.40 | 33.89 | 2,154,742 | +0.28(+0.85%) |
Feb 20, 2020 | 33.89 | 33.89 | 32.95 | 33.60 | 2,818,296 | -0.31(-0.91%) |
Feb 19, 2020 | 34.52 | 34.56 | 33.90 | 33.91 | 2,193,805 | -0.47(-1.38%) |
Feb 18, 2020 | 34.44 | 34.64 | 34.22 | 34.39 | 2,123,984 | -0.09(-0.27%) |
Feb 14, 2020 | 34.13 | 34.48 | 34.01 | 34.48 | 2,120,932 | +0.43(+1.26%) |
Feb 13, 2020 | 33.76 | 34.17 | 33.65 | 34.05 | 2,032,391 | +0.28(+0.82%) |
Feb 12, 2020 | 33.44 | 34.01 | 33.38 | 33.77 | 2,117,081 | +0.34(+1.03%) |
Feb 11, 2020 | 33.13 | 33.89 | 33.06 | 33.43 | 2,298,242 | +0.47(+1.44%) |
Feb 10, 2020 | 32.59 | 32.98 | 32.40 | 32.96 | 2,103,895 | +0.35(+1.08%) |
Feb 07, 2020 | 32.54 | 32.75 | 32.36 | 32.60 | 1,512,943 | +0.04(+0.13%) |
Feb 06, 2020 | 32.80 | 32.89 | 32.47 | 32.56 | 2,652,965 | -0.15(-0.45%) |
Feb 05, 2020 | 32.07 | 33.06 | 32.07 | 32.71 | 3,366,004 | +0.64(+1.99%) |
Feb 04, 2020 | 32.42 | 32.81 | 32.07 | 32.07 | 3,773,491 | -0.24(-0.75%) |
Feb 03, 2020 | 31.87 | 32.49 | 31.82 | 32.31 | 2,821,876 | +0.56(+1.76%) |
Jan 31, 2020 | 31.59 | 31.97 | 31.54 | 31.75 | 3,754,242 | +0.03(+0.08%) |
Jan 30, 2020 | 31.76 | 31.78 | 31.23 | 31.73 | 2,755,809 | +0.00(+0.00%) |
Jan 29, 2020 | 31.55 | 31.81 | 31.04 | 31.73 | 2,711,795 | +0.13(+0.41%) |
Jan 28, 2020 | 31.59 | 31.84 | 31.44 | 31.60 | 2,135,150 | +0.16(+0.52%) |
Jan 27, 2020 | 32.16 | 32.26 | 31.42 | 31.44 | 2,452,778 | -0.97(-3.00%) |
Jan 24, 2020 | 33.12 | 33.20 | 32.27 | 32.41 | 3,411,506 | -0.78(-2.34%) |
Jan 23, 2020 | 32.96 | 33.22 | 32.72 | 33.19 | 2,239,728 | +0.16(+0.49%) |
Jan 22, 2020 | 33.02 | 33.50 | 32.97 | 33.02 | 2,864,483 | +0.14(+0.42%) |
Jan 21, 2020 | 32.88 | 32.97 | 32.52 | 32.89 | 2,293,968 | -0.02(-0.05%) |
Jan 17, 2020 | 32.97 | 33.03 | 32.66 | 32.90 | 2,587,619 | -0.07(-0.21%) |
Jan 16, 2020 | 32.67 | 33.13 | 32.64 | 32.97 | 2,411,808 | +0.42(+1.28%) |
Jan 15, 2020 | 31.91 | 32.78 | 31.91 | 32.55 | 3,205,285 | +0.54(+1.68%) |
Jan 14, 2020 | 31.54 | 32.02 | 31.50 | 32.02 | 3,195,246 | +0.50(+1.57%) |
Jan 13, 2020 | 31.78 | 31.96 | 31.50 | 31.52 | 2,867,041 | -0.33(-1.05%) |
Jan 10, 2020 | 31.79 | 32.14 | 31.65 | 31.85 | 2,177,784 | +0.15(+0.46%) |
Jan 09, 2020 | 31.50 | 31.85 | 31.38 | 31.71 | 2,728,175 | +0.24(+0.76%) |
Jan 08, 2020 | 31.49 | 31.59 | 30.94 | 31.47 | 4,209,836 | -0.01(-0.03%) |
Jan 07, 2020 | 31.78 | 32.08 | 31.44 | 31.48 | 2,865,008 | -0.44(-1.36%) |
Jan 06, 2020 | 32.56 | 32.60 | 31.81 | 31.91 | 3,051,971 | -0.70(-2.15%) |
Jan 03, 2020 | 32.93 | 33.12 | 32.45 | 32.61 | 3,222,577 | -0.51(-1.55%) |