Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.53 | 27.53 | 26.11 | 27.07 | 1,430,874 | -0.39(-1.40%) |
Mar 30, 2020 | 26.17 | 27.68 | 25.46 | 27.45 | 1,266,305 | +1.45(+5.59%) |
Mar 27, 2020 | 25.61 | 26.60 | 25.35 | 26.00 | 1,113,692 | -0.64(-2.40%) |
Mar 26, 2020 | 25.68 | 27.78 | 25.27 | 26.64 | 2,358,407 | +1.21(+4.75%) |
Mar 25, 2020 | 23.68 | 26.51 | 23.48 | 25.43 | 1,951,516 | +1.90(+8.07%) |
Mar 24, 2020 | 21.50 | 23.70 | 21.18 | 23.53 | 933,410 | +3.66(+18.41%) |
Mar 23, 2020 | 18.61 | 20.55 | 17.68 | 19.87 | 1,374,412 | -0.18(-0.87%) |
Mar 20, 2020 | 22.25 | 22.70 | 19.33 | 20.05 | 2,445,757 | -2.35(-10.51%) |
Mar 19, 2020 | 23.32 | 24.91 | 19.74 | 22.40 | 1,264,452 | -1.14(-4.83%) |
Mar 18, 2020 | 24.57 | 25.33 | 19.78 | 23.54 | 1,985,487 | -3.04(-11.43%) |
Mar 17, 2020 | 24.54 | 27.01 | 22.89 | 26.58 | 1,579,815 | +2.59(+10.80%) |
Mar 16, 2020 | 23.53 | 25.50 | 23.33 | 23.99 | 1,650,793 | -3.70(-13.37%) |
Mar 13, 2020 | 25.32 | 27.71 | 25.00 | 27.69 | 1,243,025 | +3.49(+14.43%) |
Mar 12, 2020 | 24.21 | 25.42 | 22.90 | 24.20 | 1,197,843 | -1.95(-7.47%) |
Mar 11, 2020 | 27.28 | 27.73 | 25.67 | 26.15 | 1,086,127 | -2.13(-7.52%) |
Mar 10, 2020 | 27.79 | 28.34 | 26.16 | 28.28 | 1,216,675 | +1.69(+6.37%) |
Mar 09, 2020 | 27.56 | 27.90 | 26.45 | 26.58 | 1,385,564 | -2.58(-8.86%) |
Mar 06, 2020 | 29.75 | 29.88 | 28.44 | 29.17 | 3,287,385 | -1.62(-5.25%) |
Mar 05, 2020 | 30.66 | 31.35 | 30.37 | 30.78 | 1,225,969 | -1.07(-3.36%) |
Mar 04, 2020 | 31.35 | 31.88 | 30.10 | 31.85 | 859,909 | +1.14(+3.71%) |
Mar 03, 2020 | 31.56 | 32.09 | 30.09 | 30.71 | 607,262 | -0.83(-2.63%) |
Mar 02, 2020 | 30.02 | 31.59 | 29.99 | 31.54 | 738,468 | +1.65(+5.52%) |
Feb 28, 2020 | 29.62 | 30.25 | 28.34 | 29.89 | 1,544,697 | -0.71(-2.32%) |
Feb 27, 2020 | 31.11 | 31.50 | 30.19 | 30.60 | 1,022,900 | -1.19(-3.75%) |
Feb 26, 2020 | 32.23 | 32.80 | 31.54 | 31.79 | 750,391 | -0.39(-1.21%) |
Feb 25, 2020 | 33.78 | 33.88 | 32.04 | 32.18 | 1,098,296 | -1.52(-4.51%) |
Feb 24, 2020 | 33.54 | 33.94 | 33.23 | 33.70 | 926,487 | -0.82(-2.38%) |
Feb 21, 2020 | 34.85 | 34.88 | 33.92 | 34.52 | 902,124 | -0.38(-1.09%) |
Feb 20, 2020 | 35.43 | 35.68 | 34.54 | 34.90 | 816,470 | -0.63(-1.78%) |
Feb 19, 2020 | 34.86 | 36.09 | 34.76 | 35.54 | 761,403 | +0.88(+2.54%) |
Feb 18, 2020 | 34.87 | 35.19 | 34.54 | 34.65 | 1,186,867 | +0.08(+0.23%) |
Feb 14, 2020 | 35.79 | 36.13 | 34.20 | 34.58 | 1,273,805 | -0.94(-2.65%) |
Feb 13, 2020 | 35.12 | 36.19 | 35.00 | 35.52 | 820,080 | +0.41(+1.16%) |
Feb 12, 2020 | 35.00 | 35.15 | 34.51 | 35.11 | 701,274 | +0.32(+0.92%) |
Feb 11, 2020 | 34.12 | 34.89 | 34.07 | 34.79 | 501,579 | +0.87(+2.57%) |
Feb 10, 2020 | 33.20 | 34.01 | 33.19 | 33.92 | 341,656 | +0.69(+2.08%) |
Feb 07, 2020 | 33.44 | 33.56 | 32.91 | 33.23 | 468,188 | -0.42(-1.26%) |
Feb 06, 2020 | 33.39 | 33.90 | 33.04 | 33.65 | 523,570 | +0.35(+1.06%) |
Feb 05, 2020 | 33.35 | 33.50 | 32.91 | 33.30 | 471,667 | +0.36(+1.10%) |
Feb 04, 2020 | 32.61 | 33.28 | 31.95 | 32.93 | 810,098 | +0.69(+2.14%) |
Feb 03, 2020 | 32.74 | 33.06 | 31.78 | 32.24 | 1,109,754 | +1.08(+3.47%) |
Jan 31, 2020 | 31.41 | 31.68 | 30.28 | 31.16 | 687,702 | -0.42(-1.34%) |
Jan 30, 2020 | 31.65 | 32.36 | 31.12 | 31.59 | 666,349 | -0.40(-1.24%) |
Jan 29, 2020 | 31.69 | 32.36 | 31.58 | 31.98 | 379,097 | +0.41(+1.29%) |
Jan 28, 2020 | 31.39 | 31.76 | 31.32 | 31.58 | 393,001 | +0.48(+1.56%) |
Jan 27, 2020 | 31.34 | 31.56 | 31.02 | 31.09 | 444,239 | -0.97(-3.02%) |
Jan 24, 2020 | 32.86 | 32.86 | 31.89 | 32.06 | 411,255 | -0.69(-2.11%) |
Jan 23, 2020 | 32.49 | 32.99 | 32.22 | 32.75 | 557,086 | +0.29(+0.88%) |
Jan 22, 2020 | 32.09 | 32.61 | 32.09 | 32.47 | 603,272 | +0.56(+1.76%) |
Jan 21, 2020 | 32.03 | 32.41 | 31.80 | 31.91 | 388,980 | -0.31(-0.97%) |
Jan 17, 2020 | 32.27 | 32.92 | 32.13 | 32.22 | 688,280 | +0.39(+1.22%) |
Jan 16, 2020 | 31.30 | 31.84 | 30.97 | 31.83 | 645,819 | +0.87(+2.82%) |
Jan 15, 2020 | 31.11 | 31.34 | 30.70 | 30.95 | 581,526 | -0.16(-0.50%) |
Jan 14, 2020 | 31.27 | 31.37 | 30.97 | 31.11 | 545,096 | -0.28(-0.88%) |
Jan 13, 2020 | 31.43 | 31.47 | 31.11 | 31.39 | 395,596 | +0.10(+0.30%) |
Jan 10, 2020 | 31.23 | 31.65 | 31.12 | 31.29 | 336,271 | -0.18(-0.58%) |
Jan 09, 2020 | 31.40 | 31.97 | 31.26 | 31.47 | 300,576 | +0.27(+0.86%) |
Jan 08, 2020 | 30.81 | 31.27 | 30.63 | 31.21 | 790,827 | +0.58(+1.89%) |
Jan 07, 2020 | 30.54 | 30.86 | 30.52 | 30.63 | 404,385 | -0.13(-0.42%) |
Jan 06, 2020 | 30.33 | 30.95 | 30.33 | 30.76 | 447,841 | +0.30(+0.99%) |
Jan 03, 2020 | 30.35 | 30.64 | 30.30 | 30.45 | 464,022 | -0.26(-0.84%) |