Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.32 | 23.44 | 22.14 | 22.31 | 5,923,954 | -0.64(-2.80%) |
Mar 30, 2020 | 21.06 | 23.11 | 20.78 | 22.96 | 6,258,351 | +1.70(+8.00%) |
Mar 27, 2020 | 22.81 | 22.91 | 21.09 | 21.26 | 6,496,201 | -2.32(-9.85%) |
Mar 26, 2020 | 22.85 | 24.13 | 22.81 | 23.58 | 5,491,513 | +0.78(+3.44%) |
Mar 25, 2020 | 21.11 | 24.00 | 20.76 | 22.80 | 7,969,260 | +1.75(+8.30%) |
Mar 24, 2020 | 19.94 | 21.11 | 19.41 | 21.05 | 6,717,533 | +1.97(+10.35%) |
Mar 23, 2020 | 19.95 | 20.15 | 18.71 | 19.08 | 8,568,788 | -0.75(-3.76%) |
Mar 20, 2020 | 21.88 | 22.29 | 19.69 | 19.82 | 8,999,799 | -1.73(-8.02%) |
Mar 19, 2020 | 21.05 | 22.57 | 19.62 | 21.55 | 6,444,153 | +0.45(+2.15%) |
Mar 18, 2020 | 22.40 | 23.32 | 20.62 | 21.10 | 7,539,046 | -2.64(-11.14%) |
Mar 17, 2020 | 23.01 | 24.16 | 21.64 | 23.74 | 8,208,272 | +1.07(+4.71%) |
Mar 16, 2020 | 22.48 | 23.58 | 21.83 | 22.67 | 10,172,219 | -2.02(-8.18%) |
Mar 13, 2020 | 26.03 | 27.05 | 23.23 | 24.69 | 7,158,476 | -0.07(-0.27%) |
Mar 12, 2020 | 25.27 | 25.59 | 23.49 | 24.76 | 8,223,952 | -1.47(-5.62%) |
Mar 11, 2020 | 26.64 | 27.06 | 25.99 | 26.23 | 5,724,202 | -1.26(-4.57%) |
Mar 10, 2020 | 26.70 | 27.63 | 25.50 | 27.49 | 4,880,251 | +1.54(+5.93%) |
Mar 09, 2020 | 25.43 | 26.43 | 23.65 | 25.95 | 7,401,118 | -1.28(-4.72%) |
Mar 06, 2020 | 26.68 | 27.47 | 26.59 | 27.23 | 8,899,092 | -0.57(-2.04%) |
Mar 05, 2020 | 28.48 | 28.70 | 27.56 | 27.80 | 5,710,105 | -1.41(-4.82%) |
Mar 04, 2020 | 29.58 | 29.81 | 28.73 | 29.21 | 4,594,239 | -0.06(-0.19%) |
Mar 03, 2020 | 29.67 | 30.81 | 28.95 | 29.26 | 5,156,268 | -0.84(-2.79%) |
Mar 02, 2020 | 28.81 | 30.13 | 28.45 | 30.11 | 8,002,797 | +1.28(+4.46%) |
Feb 28, 2020 | 28.36 | 29.70 | 28.28 | 28.82 | 8,071,083 | -0.56(-1.91%) |
Feb 27, 2020 | 30.22 | 30.84 | 29.37 | 29.38 | 7,935,452 | -1.36(-4.42%) |
Feb 26, 2020 | 31.46 | 31.66 | 30.38 | 30.74 | 6,007,386 | -0.39(-1.26%) |
Feb 25, 2020 | 32.64 | 32.81 | 30.96 | 31.14 | 5,590,332 | -1.39(-4.27%) |
Feb 24, 2020 | 33.42 | 33.42 | 32.33 | 32.52 | 5,949,089 | -1.22(-3.61%) |
Feb 21, 2020 | 34.42 | 35.25 | 33.52 | 33.74 | 5,358,714 | -0.98(-2.81%) |
Feb 20, 2020 | 35.35 | 35.53 | 34.06 | 34.72 | 5,659,025 | -0.94(-2.63%) |
Feb 19, 2020 | 35.56 | 35.89 | 35.25 | 35.66 | 1,961,776 | +0.23(+0.66%) |
Feb 18, 2020 | 35.40 | 35.62 | 35.11 | 35.42 | 2,202,951 | -0.02(-0.05%) |
Feb 14, 2020 | 35.70 | 35.73 | 35.14 | 35.44 | 2,505,981 | -0.19(-0.53%) |
Feb 13, 2020 | 35.19 | 35.88 | 35.12 | 35.63 | 2,170,311 | +0.31(+0.88%) |
Feb 12, 2020 | 35.00 | 35.35 | 34.91 | 35.32 | 3,523,327 | +0.51(+1.45%) |
Feb 11, 2020 | 34.91 | 35.10 | 34.37 | 34.81 | 2,720,158 | -0.16(-0.46%) |
Feb 10, 2020 | 34.57 | 35.07 | 34.43 | 34.97 | 3,426,885 | +0.28(+0.81%) |
Feb 07, 2020 | 34.67 | 34.76 | 34.20 | 34.69 | 3,876,244 | -0.10(-0.30%) |
Feb 06, 2020 | 36.66 | 36.96 | 34.44 | 34.79 | 9,958,224 | -1.46(-4.03%) |
Feb 05, 2020 | 36.13 | 36.55 | 35.74 | 36.26 | 6,756,682 | +0.60(+1.68%) |
Feb 04, 2020 | 35.59 | 35.92 | 35.39 | 35.66 | 3,552,824 | +0.41(+1.17%) |
Feb 03, 2020 | 34.97 | 35.62 | 34.79 | 35.24 | 3,595,895 | +0.48(+1.38%) |
Jan 31, 2020 | 34.69 | 34.88 | 34.19 | 34.76 | 5,635,711 | +0.05(+0.14%) |
Jan 30, 2020 | 33.91 | 34.76 | 33.80 | 34.72 | 3,153,843 | +0.42(+1.23%) |
Jan 29, 2020 | 34.64 | 34.90 | 34.15 | 34.30 | 2,768,950 | -0.53(-1.51%) |
Jan 28, 2020 | 35.02 | 35.09 | 34.46 | 34.82 | 3,485,745 | +0.24(+0.71%) |
Jan 27, 2020 | 34.16 | 34.70 | 33.93 | 34.58 | 10,569,331 | +0.25(+0.74%) |
Jan 24, 2020 | 34.97 | 35.12 | 33.92 | 34.32 | 9,908,305 | -0.83(-2.35%) |
Jan 23, 2020 | 36.35 | 36.58 | 35.01 | 35.15 | 6,234,796 | -1.49(-4.07%) |
Jan 22, 2020 | 36.71 | 36.86 | 36.43 | 36.64 | 4,182,073 | -0.02(-0.05%) |
Jan 21, 2020 | 36.56 | 36.92 | 36.41 | 36.66 | 4,378,206 | -0.23(-0.61%) |
Jan 17, 2020 | 36.83 | 37.25 | 36.71 | 36.88 | 5,104,543 | +0.22(+0.59%) |
Jan 16, 2020 | 35.36 | 36.70 | 35.27 | 36.67 | 7,853,184 | +1.53(+4.35%) |
Jan 15, 2020 | 35.03 | 35.25 | 34.85 | 35.14 | 6,575,765 | +0.21(+0.59%) |
Jan 14, 2020 | 34.49 | 35.17 | 34.46 | 34.93 | 4,832,707 | +0.25(+0.73%) |
Jan 13, 2020 | 34.43 | 34.83 | 34.19 | 34.68 | 2,852,495 | +0.25(+0.74%) |
Jan 10, 2020 | 34.80 | 34.91 | 34.35 | 34.43 | 2,841,320 | -0.43(-1.24%) |
Jan 09, 2020 | 34.86 | 35.03 | 34.52 | 34.86 | 3,863,099 | +0.07(+0.19%) |
Jan 08, 2020 | 34.81 | 35.17 | 34.73 | 34.79 | 3,956,731 | +0.04(+0.11%) |
Jan 07, 2020 | 34.28 | 34.90 | 34.13 | 34.76 | 3,470,670 | +0.47(+1.37%) |
Jan 06, 2020 | 34.37 | 34.46 | 34.09 | 34.29 | 2,596,764 | -0.09(-0.26%) |
Jan 03, 2020 | 34.40 | 34.67 | 34.33 | 34.38 | 4,304,592 | -0.38(-1.09%) |