Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.68 | 27.34 | 26.10 | 27.00 | 820,093 | +0.23(+0.86%) |
Mar 30, 2020 | 26.89 | 27.27 | 25.00 | 26.77 | 954,927 | -0.07(-0.26%) |
Mar 27, 2020 | 24.89 | 27.53 | 24.53 | 26.84 | 1,497,300 | +0.97(+3.75%) |
Mar 26, 2020 | 24.50 | 26.21 | 23.66 | 25.87 | 1,326,213 | +1.75(+7.26%) |
Mar 25, 2020 | 25.09 | 25.70 | 23.34 | 24.12 | 2,154,851 | -0.86(-3.44%) |
Mar 24, 2020 | 25.52 | 26.11 | 24.53 | 24.98 | 2,055,853 | +0.72(+2.97%) |
Mar 23, 2020 | 24.64 | 25.40 | 23.60 | 24.26 | 2,034,374 | -0.65(-2.61%) |
Mar 20, 2020 | 24.50 | 26.72 | 24.05 | 24.91 | 2,119,300 | +0.96(+4.01%) |
Mar 19, 2020 | 20.12 | 24.77 | 18.17 | 23.95 | 3,758,375 | +3.59(+17.63%) |
Mar 18, 2020 | 25.00 | 25.53 | 17.63 | 20.36 | 2,274,715 | -6.28(-23.57%) |
Mar 17, 2020 | 27.27 | 28.07 | 26.09 | 26.64 | 1,849,387 | +0.15(+0.57%) |
Mar 16, 2020 | 27.45 | 28.77 | 26.30 | 26.49 | 1,879,106 | -3.01(-10.20%) |
Mar 13, 2020 | 31.00 | 31.43 | 26.98 | 29.50 | 2,220,600 | -0.52(-1.73%) |
Mar 12, 2020 | 30.08 | 30.76 | 28.67 | 30.02 | 2,431,047 | -2.07(-6.45%) |
Mar 11, 2020 | 33.30 | 33.37 | 31.91 | 32.09 | 2,079,491 | -1.84(-5.42%) |
Mar 10, 2020 | 34.32 | 35.00 | 33.50 | 33.93 | 2,493,365 | +0.26(+0.77%) |
Mar 09, 2020 | 34.20 | 35.00 | 33.27 | 33.67 | 1,804,166 | -2.47(-6.83%) |
Mar 06, 2020 | 35.37 | 36.28 | 34.81 | 36.14 | 1,716,600 | +0.32(+0.89%) |
Mar 05, 2020 | 35.86 | 36.12 | 35.12 | 35.82 | 1,357,299 | -0.95(-2.58%) |
Mar 04, 2020 | 36.80 | 37.10 | 35.83 | 36.77 | 1,521,062 | +0.42(+1.16%) |
Mar 03, 2020 | 37.93 | 37.99 | 35.56 | 36.35 | 2,007,408 | -1.54(-4.06%) |
Mar 02, 2020 | 35.95 | 37.99 | 35.24 | 37.89 | 2,406,944 | +2.12(+5.93%) |
Feb 28, 2020 | 36.48 | 37.35 | 35.06 | 35.77 | 3,697,500 | -1.66(-4.43%) |
Feb 27, 2020 | 36.78 | 39.21 | 36.71 | 37.43 | 6,579,766 | +3.68(+10.90%) |
Feb 26, 2020 | 36.36 | 36.65 | 33.05 | 33.75 | 3,367,595 | -2.62(-7.20%) |
Feb 25, 2020 | 37.19 | 37.46 | 36.06 | 36.37 | 2,154,020 | -0.81(-2.18%) |
Feb 24, 2020 | 37.34 | 37.50 | 36.68 | 37.18 | 3,762,750 | -0.92(-2.41%) |
Feb 21, 2020 | 37.79 | 38.34 | 37.10 | 38.10 | 2,738,400 | +0.24(+0.63%) |
Feb 20, 2020 | 37.57 | 38.11 | 37.49 | 37.86 | 1,478,257 | +0.37(+0.99%) |
Feb 19, 2020 | 36.98 | 37.64 | 36.85 | 37.49 | 1,664,919 | +0.65(+1.76%) |
Feb 18, 2020 | 37.56 | 37.59 | 36.49 | 36.84 | 1,316,754 | -0.82(-2.18%) |
Feb 14, 2020 | 37.08 | 37.92 | 36.82 | 37.66 | 1,550,400 | +0.64(+1.73%) |
Feb 13, 2020 | 36.07 | 37.38 | 36.07 | 37.02 | 1,828,897 | +0.76(+2.10%) |
Feb 12, 2020 | 36.19 | 36.44 | 35.85 | 36.26 | 1,080,373 | +0.20(+0.55%) |
Feb 11, 2020 | 35.50 | 36.24 | 35.38 | 36.06 | 1,298,032 | +0.56(+1.58%) |
Feb 10, 2020 | 35.09 | 35.53 | 34.32 | 35.50 | 1,303,974 | +0.43(+1.23%) |
Feb 07, 2020 | 35.38 | 35.84 | 35.02 | 35.07 | 670,600 | -0.47(-1.32%) |
Feb 06, 2020 | 36.59 | 36.59 | 35.46 | 35.54 | 971,278 | -0.92(-2.52%) |
Feb 05, 2020 | 36.60 | 36.78 | 36.09 | 36.46 | 1,381,493 | -0.04(-0.11%) |
Feb 04, 2020 | 36.97 | 37.18 | 36.26 | 36.50 | 1,533,035 | -0.08(-0.22%) |
Feb 03, 2020 | 36.00 | 36.92 | 36.00 | 36.58 | 1,074,230 | +0.53(+1.47%) |
Jan 31, 2020 | 36.80 | 37.05 | 35.80 | 36.05 | 1,536,100 | -0.70(-1.90%) |
Jan 30, 2020 | 36.54 | 36.91 | 36.01 | 36.75 | 1,763,650 | +0.03(+0.08%) |
Jan 29, 2020 | 37.11 | 37.18 | 36.70 | 36.72 | 840,365 | -0.20(-0.54%) |
Jan 28, 2020 | 37.18 | 37.45 | 36.47 | 36.92 | 1,104,669 | -0.16(-0.43%) |
Jan 27, 2020 | 36.01 | 37.17 | 36.01 | 37.08 | 1,093,778 | +0.22(+0.60%) |
Jan 24, 2020 | 37.36 | 37.51 | 36.72 | 36.86 | 1,362,900 | -0.38(-1.02%) |
Jan 23, 2020 | 37.21 | 37.55 | 36.86 | 37.24 | 1,328,652 | -0.25(-0.67%) |
Jan 22, 2020 | 36.06 | 37.66 | 36.06 | 37.49 | 1,533,366 | +1.69(+4.72%) |
Jan 21, 2020 | 36.06 | 36.25 | 34.80 | 35.80 | 4,406,494 | -0.95(-2.59%) |
Jan 17, 2020 | 36.54 | 36.76 | 36.28 | 36.75 | 744,800 | +0.22(+0.60%) |
Jan 16, 2020 | 36.39 | 36.99 | 36.20 | 36.53 | 764,358 | +0.25(+0.69%) |
Jan 15, 2020 | 36.75 | 37.10 | 36.27 | 36.28 | 944,798 | -0.43(-1.17%) |
Jan 14, 2020 | 36.95 | 37.26 | 35.76 | 36.71 | 1,582,087 | -0.45(-1.21%) |
Jan 13, 2020 | 36.71 | 37.50 | 36.66 | 37.16 | 830,784 | +0.35(+0.95%) |
Jan 10, 2020 | 36.84 | 36.96 | 36.31 | 36.81 | 1,441,100 | -0.04(-0.11%) |
Jan 09, 2020 | 36.46 | 37.66 | 36.29 | 36.85 | 1,889,808 | +0.56(+1.54%) |
Jan 08, 2020 | 37.81 | 38.08 | 36.19 | 36.29 | 1,926,845 | -1.56(-4.12%) |
Jan 07, 2020 | 38.35 | 38.65 | 37.75 | 37.85 | 932,658 | -0.52(-1.36%) |
Jan 06, 2020 | 38.09 | 38.61 | 37.51 | 38.37 | 938,931 | -0.05(-0.13%) |
Jan 03, 2020 | 38.14 | 38.66 | 38.03 | 38.42 | 1,014,800 | -0.22(-0.57%) |