Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.75 | 26.28 | 25.09 | 25.32 | 3,734,430 | -0.66(-2.55%) |
Mar 30, 2020 | 25.09 | 26.10 | 24.89 | 25.99 | 2,224,322 | +0.99(+3.98%) |
Mar 27, 2020 | 24.45 | 25.78 | 24.08 | 24.99 | 2,924,355 | -0.45(-1.76%) |
Mar 26, 2020 | 23.70 | 25.71 | 23.59 | 25.44 | 3,575,213 | +1.83(+7.74%) |
Mar 25, 2020 | 23.69 | 25.31 | 22.59 | 23.61 | 4,444,886 | +0.10(+0.42%) |
Mar 24, 2020 | 24.11 | 24.88 | 22.48 | 23.51 | 3,792,713 | +1.28(+5.76%) |
Mar 23, 2020 | 22.40 | 24.03 | 21.96 | 22.23 | 5,821,446 | -0.64(-2.78%) |
Mar 20, 2020 | 23.54 | 23.59 | 21.91 | 22.87 | 5,315,305 | +0.32(+1.43%) |
Mar 19, 2020 | 20.82 | 23.43 | 20.11 | 22.55 | 4,260,157 | +1.53(+7.29%) |
Mar 18, 2020 | 21.27 | 23.61 | 20.17 | 21.01 | 4,414,599 | -2.37(-10.15%) |
Mar 17, 2020 | 20.62 | 23.51 | 20.16 | 23.39 | 5,988,082 | +3.22(+15.95%) |
Mar 16, 2020 | 19.53 | 21.95 | 19.27 | 20.17 | 4,901,986 | -3.01(-12.99%) |
Mar 13, 2020 | 21.50 | 23.21 | 20.26 | 23.18 | 5,612,695 | +3.40(+17.17%) |
Mar 12, 2020 | 21.87 | 21.87 | 19.59 | 19.79 | 6,486,824 | -3.72(-15.82%) |
Mar 11, 2020 | 24.81 | 25.01 | 23.03 | 23.51 | 4,569,089 | -2.45(-9.43%) |
Mar 10, 2020 | 25.44 | 26.01 | 23.76 | 25.95 | 4,122,254 | +2.11(+8.83%) |
Mar 09, 2020 | 24.77 | 24.90 | 23.59 | 23.85 | 5,602,380 | -3.11(-11.54%) |
Mar 06, 2020 | 27.05 | 27.66 | 26.28 | 26.96 | 3,971,525 | -1.06(-3.77%) |
Mar 05, 2020 | 29.12 | 29.26 | 27.82 | 28.01 | 3,753,888 | -2.09(-6.94%) |
Mar 04, 2020 | 30.03 | 30.11 | 29.12 | 30.10 | 3,218,267 | +0.91(+3.10%) |
Mar 03, 2020 | 30.38 | 31.23 | 28.82 | 29.20 | 4,103,396 | -1.44(-4.71%) |
Mar 02, 2020 | 29.99 | 30.67 | 28.81 | 30.64 | 4,425,862 | +0.84(+2.83%) |
Feb 28, 2020 | 28.41 | 29.95 | 28.08 | 29.80 | 5,992,886 | +0.47(+1.62%) |
Feb 27, 2020 | 30.27 | 31.07 | 29.28 | 29.32 | 6,219,320 | -1.92(-6.14%) |
Feb 26, 2020 | 31.67 | 32.16 | 31.23 | 31.24 | 4,304,624 | -0.08(-0.26%) |
Feb 25, 2020 | 33.70 | 33.84 | 31.17 | 31.32 | 3,307,252 | -2.35(-6.97%) |
Feb 24, 2020 | 35.02 | 35.16 | 33.59 | 33.67 | 3,343,447 | -2.94(-8.03%) |
Feb 21, 2020 | 36.29 | 36.67 | 35.74 | 36.61 | 2,383,919 | +0.27(+0.74%) |
Feb 20, 2020 | 36.05 | 36.85 | 35.94 | 36.34 | 2,219,073 | +0.07(+0.20%) |
Feb 19, 2020 | 36.81 | 36.99 | 36.20 | 36.27 | 1,407,318 | -0.40(-1.10%) |
Feb 18, 2020 | 36.03 | 36.69 | 35.85 | 36.67 | 3,393,838 | +0.35(+0.96%) |
Feb 14, 2020 | 36.53 | 36.80 | 36.28 | 36.32 | 1,415,421 | -0.20(-0.54%) |
Feb 13, 2020 | 36.99 | 37.03 | 36.28 | 36.52 | 2,271,342 | -0.65(-1.75%) |
Feb 12, 2020 | 37.47 | 37.90 | 36.95 | 37.17 | 2,372,720 | -0.04(-0.10%) |
Feb 11, 2020 | 36.46 | 37.32 | 36.41 | 37.20 | 1,850,509 | +0.91(+2.52%) |
Feb 10, 2020 | 36.27 | 36.61 | 36.07 | 36.29 | 1,244,210 | -0.24(-0.66%) |
Feb 07, 2020 | 36.61 | 36.83 | 36.43 | 36.53 | 3,022,139 | -0.40(-1.08%) |
Feb 06, 2020 | 37.08 | 37.10 | 36.55 | 36.93 | 3,243,039 | -0.06(-0.17%) |
Feb 05, 2020 | 35.57 | 37.07 | 35.54 | 36.99 | 3,506,323 | +1.81(+5.14%) |
Feb 04, 2020 | 35.62 | 35.68 | 34.96 | 35.18 | 2,563,333 | +0.20(+0.58%) |
Feb 03, 2020 | 34.79 | 35.20 | 34.46 | 34.98 | 3,165,448 | +0.42(+1.21%) |
Jan 31, 2020 | 35.07 | 35.21 | 34.20 | 34.56 | 3,156,873 | -1.06(-2.99%) |
Jan 30, 2020 | 35.80 | 36.08 | 34.16 | 35.62 | 4,013,554 | -0.36(-1.01%) |
Jan 29, 2020 | 36.17 | 36.29 | 35.78 | 35.99 | 1,913,506 | +0.10(+0.27%) |
Jan 28, 2020 | 35.81 | 36.15 | 35.49 | 35.89 | 1,722,911 | +0.52(+1.48%) |
Jan 27, 2020 | 35.45 | 35.84 | 35.01 | 35.37 | 1,841,590 | -0.91(-2.52%) |
Jan 24, 2020 | 37.11 | 37.13 | 35.98 | 36.28 | 1,572,568 | -0.98(-2.64%) |
Jan 23, 2020 | 36.74 | 37.49 | 36.13 | 37.26 | 2,935,284 | +0.35(+0.94%) |
Jan 22, 2020 | 37.00 | 37.43 | 36.82 | 36.92 | 2,767,535 | +0.05(+0.14%) |
Jan 21, 2020 | 37.63 | 37.88 | 36.36 | 36.87 | 4,012,447 | -1.84(-4.76%) |
Jan 17, 2020 | 38.71 | 38.89 | 38.33 | 38.71 | 2,398,009 | +0.21(+0.55%) |
Jan 16, 2020 | 38.00 | 38.51 | 37.91 | 38.50 | 3,784,481 | +0.70(+1.85%) |
Jan 15, 2020 | 37.64 | 38.02 | 37.55 | 37.80 | 1,954,972 | +0.08(+0.21%) |
Jan 14, 2020 | 37.58 | 38.07 | 37.50 | 37.72 | 3,094,311 | +0.03(+0.07%) |
Jan 13, 2020 | 37.48 | 37.95 | 37.29 | 37.69 | 1,670,586 | +0.33(+0.88%) |
Jan 10, 2020 | 37.69 | 37.88 | 37.30 | 37.36 | 2,054,179 | -0.36(-0.96%) |
Jan 09, 2020 | 37.11 | 37.73 | 37.06 | 37.73 | 3,094,259 | +0.74(+1.99%) |
Jan 08, 2020 | 36.97 | 37.29 | 36.66 | 36.99 | 3,561,798 | +0.16(+0.43%) |
Jan 07, 2020 | 37.02 | 37.15 | 36.67 | 36.83 | 5,358,822 | -0.42(-1.12%) |
Jan 06, 2020 | 37.96 | 38.02 | 37.09 | 37.25 | 4,377,534 | -0.58(-1.52%) |
Jan 03, 2020 | 37.94 | 38.30 | 37.80 | 37.82 | 3,999,240 | -0.68(-1.77%) |