Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.02 | 20.80 | 19.93 | 20.23 | 14,822,265 | +0.04(+0.22%) |
Mar 30, 2020 | 19.87 | 20.37 | 19.60 | 20.19 | 10,479,385 | +0.73(+3.77%) |
Mar 27, 2020 | 19.31 | 19.98 | 18.91 | 19.46 | 14,443,000 | -0.43(-2.17%) |
Mar 26, 2020 | 19.39 | 20.30 | 19.39 | 19.89 | 13,566,155 | +0.50(+2.58%) |
Mar 25, 2020 | 19.90 | 20.51 | 19.31 | 19.39 | 15,102,390 | -0.57(-2.85%) |
Mar 24, 2020 | 18.10 | 20.16 | 18.10 | 19.96 | 26,130,210 | +2.78(+16.16%) |
Mar 23, 2020 | 17.11 | 18.10 | 17.00 | 17.18 | 17,893,944 | +0.20(+1.17%) |
Mar 20, 2020 | 17.54 | 18.78 | 16.92 | 16.98 | 20,209,500 | -0.25(-1.45%) |
Mar 19, 2020 | 15.17 | 18.25 | 15.17 | 17.23 | 23,453,774 | +1.93(+12.60%) |
Mar 18, 2020 | 14.57 | 16.42 | 14.40 | 15.30 | 17,277,720 | -0.30(-1.92%) |
Mar 17, 2020 | 15.42 | 15.98 | 15.01 | 15.60 | 18,099,520 | +0.46(+3.06%) |
Mar 16, 2020 | 14.51 | 16.35 | 14.04 | 15.14 | 15,997,495 | -1.39(-8.40%) |
Mar 13, 2020 | 16.10 | 16.90 | 15.21 | 16.53 | 14,018,500 | +1.37(+9.01%) |
Mar 12, 2020 | 16.44 | 17.06 | 15.16 | 15.16 | 14,161,955 | -2.43(-13.80%) |
Mar 11, 2020 | 17.79 | 18.39 | 17.33 | 17.59 | 12,738,355 | -0.55(-3.05%) |
Mar 10, 2020 | 18.09 | 18.67 | 17.52 | 18.14 | 17,236,220 | +0.72(+4.11%) |
Mar 09, 2020 | 18.65 | 19.52 | 17.06 | 17.43 | 19,401,200 | -2.47(-12.42%) |
Mar 06, 2020 | 20.20 | 20.57 | 19.54 | 19.90 | 17,089,500 | -0.90(-4.33%) |
Mar 05, 2020 | 20.93 | 21.48 | 20.69 | 20.80 | 6,514,280 | -0.61(-2.85%) |
Mar 04, 2020 | 21.00 | 21.43 | 20.76 | 21.41 | 7,450,855 | +0.70(+3.40%) |
Mar 03, 2020 | 22.02 | 22.10 | 20.44 | 20.71 | 11,404,750 | -1.31(-5.97%) |
Mar 02, 2020 | 20.72 | 22.04 | 20.69 | 22.02 | 14,447,180 | +1.61(+7.88%) |
Feb 28, 2020 | 19.78 | 20.81 | 19.62 | 20.41 | 17,832,500 | -0.12(-0.57%) |
Feb 27, 2020 | 20.67 | 21.31 | 20.25 | 20.53 | 17,768,170 | -0.72(-3.41%) |
Feb 26, 2020 | 21.11 | 21.65 | 21.11 | 21.25 | 8,879,170 | +0.24(+1.15%) |
Feb 25, 2020 | 21.80 | 21.95 | 20.84 | 21.01 | 13,951,630 | -0.73(-3.36%) |
Feb 24, 2020 | 21.71 | 22.12 | 21.18 | 21.74 | 8,516,225 | -1.16(-5.05%) |
Feb 21, 2020 | 23.55 | 23.56 | 22.75 | 22.90 | 4,483,500 | -0.70(-2.98%) |
Feb 20, 2020 | 23.85 | 23.99 | 23.22 | 23.60 | 5,855,170 | -0.24(-1.01%) |
Feb 19, 2020 | 24.00 | 24.17 | 23.82 | 23.84 | 3,518,025 | -0.05(-0.21%) |
Feb 18, 2020 | 23.77 | 24.25 | 23.75 | 23.89 | 14,138,425 | +0.05(+0.22%) |
Feb 14, 2020 | 23.87 | 23.92 | 23.59 | 23.84 | 4,871,500 | +0.02(+0.08%) |
Feb 13, 2020 | 23.29 | 23.85 | 23.20 | 23.82 | 4,130,145 | +0.34(+1.45%) |
Feb 12, 2020 | 23.50 | 23.70 | 23.16 | 23.48 | 4,296,005 | +0.02(+0.07%) |
Feb 11, 2020 | 23.95 | 24.04 | 23.28 | 23.46 | 5,486,995 | -0.28(-1.19%) |
Feb 10, 2020 | 23.30 | 23.80 | 23.00 | 23.75 | 6,860,250 | +0.32(+1.38%) |
Feb 07, 2020 | 23.60 | 23.99 | 22.53 | 23.42 | 10,635,500 | -0.84(-3.48%) |
Feb 06, 2020 | 23.99 | 24.36 | 23.76 | 24.27 | 9,434,015 | +0.31(+1.29%) |
Feb 05, 2020 | 24.21 | 24.30 | 23.77 | 23.96 | 6,418,410 | -0.06(-0.25%) |
Feb 04, 2020 | 23.91 | 24.07 | 23.44 | 24.02 | 5,238,665 | +0.72(+3.08%) |
Feb 03, 2020 | 23.17 | 23.50 | 23.10 | 23.30 | 4,328,195 | +0.23(+0.98%) |
Jan 31, 2020 | 23.70 | 23.74 | 22.91 | 23.07 | 14,244,000 | -0.59(-2.51%) |
Jan 30, 2020 | 23.28 | 23.68 | 23.21 | 23.67 | 4,012,185 | +0.21(+0.90%) |
Jan 29, 2020 | 23.60 | 23.77 | 23.42 | 23.45 | 4,423,370 | -0.05(-0.23%) |
Jan 28, 2020 | 23.00 | 23.54 | 22.99 | 23.51 | 5,360,660 | +0.62(+2.72%) |
Jan 27, 2020 | 22.98 | 23.16 | 22.41 | 22.89 | 6,219,430 | -0.71(-3.02%) |
Jan 24, 2020 | 23.90 | 24.06 | 23.47 | 23.60 | 5,451,000 | -0.22(-0.91%) |
Jan 23, 2020 | 23.55 | 23.91 | 23.45 | 23.81 | 7,328,025 | +0.25(+1.06%) |
Jan 22, 2020 | 24.00 | 24.09 | 23.54 | 23.56 | 4,995,990 | +0.04(+0.15%) |
Jan 21, 2020 | 23.55 | 23.66 | 23.40 | 23.53 | 4,292,075 | +0.03(+0.13%) |
Jan 17, 2020 | 23.86 | 23.90 | 23.39 | 23.50 | 5,606,000 | -0.32(-1.34%) |
Jan 16, 2020 | 23.48 | 23.85 | 23.42 | 23.82 | 4,330,655 | +0.41(+1.74%) |
Jan 15, 2020 | 23.39 | 23.55 | 23.32 | 23.41 | 4,254,925 | +0.07(+0.28%) |
Jan 14, 2020 | 23.50 | 23.53 | 23.26 | 23.34 | 3,981,085 | +0.01(+0.03%) |
Jan 13, 2020 | 23.24 | 23.35 | 22.97 | 23.34 | 4,216,280 | +0.47(+2.07%) |
Jan 10, 2020 | 22.97 | 23.06 | 22.77 | 22.86 | 3,483,000 | -0.03(-0.14%) |
Jan 09, 2020 | 23.00 | 23.16 | 22.69 | 22.90 | 5,476,275 | +0.16(+0.71%) |
Jan 08, 2020 | 22.39 | 22.88 | 22.36 | 22.73 | 6,952,755 | +0.36(+1.59%) |
Jan 07, 2020 | 22.47 | 22.50 | 22.21 | 22.38 | 3,796,395 | -0.02(-0.10%) |
Jan 06, 2020 | 22.12 | 22.47 | 21.91 | 22.40 | 7,368,905 | +0.16(+0.71%) |
Jan 03, 2020 | 21.68 | 22.31 | 21.62 | 22.24 | 6,643,500 | +0.31(+1.39%) |