Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.75 | 26.29 | 25.10 | 25.33 | 3,733,765 | -0.66(-2.55%) |
Mar 30, 2020 | 25.10 | 26.11 | 24.90 | 25.99 | 2,223,926 | +0.99(+3.98%) |
Mar 27, 2020 | 24.45 | 25.79 | 24.08 | 25.00 | 2,923,834 | -0.45(-1.76%) |
Mar 26, 2020 | 23.71 | 25.71 | 23.59 | 25.45 | 3,574,577 | +1.83(+7.74%) |
Mar 25, 2020 | 23.70 | 25.32 | 22.60 | 23.62 | 4,444,095 | +0.10(+0.42%) |
Mar 24, 2020 | 24.11 | 24.88 | 22.49 | 23.52 | 3,792,038 | +1.28(+5.76%) |
Mar 23, 2020 | 22.41 | 24.03 | 21.97 | 22.24 | 5,820,410 | -0.64(-2.78%) |
Mar 20, 2020 | 23.55 | 23.59 | 21.91 | 22.87 | 5,314,359 | +0.32(+1.43%) |
Mar 19, 2020 | 20.82 | 23.44 | 20.12 | 22.55 | 4,259,399 | +1.53(+7.29%) |
Mar 18, 2020 | 21.27 | 23.62 | 20.17 | 21.02 | 4,413,813 | -2.38(-10.15%) |
Mar 17, 2020 | 20.62 | 23.52 | 20.17 | 23.39 | 5,987,016 | +3.22(+15.95%) |
Mar 16, 2020 | 19.53 | 21.95 | 19.27 | 20.18 | 4,901,114 | -3.01(-12.99%) |
Mar 13, 2020 | 21.50 | 23.21 | 20.27 | 23.19 | 5,611,696 | +3.40(+17.16%) |
Mar 12, 2020 | 21.87 | 21.88 | 19.59 | 19.79 | 6,485,669 | -3.72(-15.82%) |
Mar 11, 2020 | 24.82 | 25.02 | 23.03 | 23.51 | 4,568,276 | -2.45(-9.43%) |
Mar 10, 2020 | 25.45 | 26.01 | 23.76 | 25.96 | 4,121,520 | +2.11(+8.83%) |
Mar 09, 2020 | 24.77 | 24.91 | 23.59 | 23.85 | 5,601,382 | -3.11(-11.54%) |
Mar 06, 2020 | 27.06 | 27.66 | 26.29 | 26.96 | 3,970,818 | -1.06(-3.77%) |
Mar 05, 2020 | 29.13 | 29.26 | 27.83 | 28.02 | 3,753,220 | -2.09(-6.94%) |
Mar 04, 2020 | 30.03 | 30.12 | 29.13 | 30.11 | 3,217,694 | +0.91(+3.10%) |
Mar 03, 2020 | 30.38 | 31.24 | 28.82 | 29.20 | 4,102,665 | -1.44(-4.71%) |
Mar 02, 2020 | 30.00 | 30.67 | 28.82 | 30.64 | 4,425,074 | +0.84(+2.83%) |
Feb 28, 2020 | 28.41 | 29.95 | 28.09 | 29.80 | 5,991,819 | +0.48(+1.62%) |
Feb 27, 2020 | 30.28 | 31.07 | 29.28 | 29.33 | 6,218,213 | -1.92(-6.14%) |
Feb 26, 2020 | 31.67 | 32.17 | 31.24 | 31.24 | 4,303,857 | -0.08(-0.26%) |
Feb 25, 2020 | 33.71 | 33.84 | 31.17 | 31.33 | 3,306,663 | -2.35(-6.97%) |
Feb 24, 2020 | 35.03 | 35.16 | 33.59 | 33.67 | 3,342,852 | -2.94(-8.03%) |
Feb 21, 2020 | 36.30 | 36.68 | 35.74 | 36.61 | 2,383,495 | +0.27(+0.74%) |
Feb 20, 2020 | 36.06 | 36.86 | 35.95 | 36.34 | 2,218,678 | +0.07(+0.20%) |
Feb 19, 2020 | 36.82 | 37.00 | 36.21 | 36.27 | 1,407,067 | -0.40(-1.10%) |
Feb 18, 2020 | 36.04 | 36.69 | 35.86 | 36.68 | 3,393,233 | +0.35(+0.96%) |
Feb 14, 2020 | 36.53 | 36.80 | 36.29 | 36.33 | 1,415,169 | -0.20(-0.54%) |
Feb 13, 2020 | 37.00 | 37.03 | 36.29 | 36.52 | 2,270,938 | -0.65(-1.75%) |
Feb 12, 2020 | 37.47 | 37.91 | 36.96 | 37.17 | 2,372,298 | -0.04(-0.10%) |
Feb 11, 2020 | 36.46 | 37.32 | 36.42 | 37.21 | 1,850,179 | +0.91(+2.52%) |
Feb 10, 2020 | 36.28 | 36.62 | 36.07 | 36.30 | 1,243,988 | -0.24(-0.65%) |
Feb 07, 2020 | 36.62 | 36.84 | 36.44 | 36.54 | 3,021,601 | -0.40(-1.08%) |
Feb 06, 2020 | 37.08 | 37.11 | 36.55 | 36.93 | 3,242,462 | -0.06(-0.17%) |
Feb 05, 2020 | 35.58 | 37.08 | 35.54 | 37.00 | 3,505,699 | +1.81(+5.14%) |
Feb 04, 2020 | 35.62 | 35.68 | 34.97 | 35.19 | 2,562,877 | +0.20(+0.58%) |
Feb 03, 2020 | 34.80 | 35.20 | 34.46 | 34.98 | 3,164,884 | +0.42(+1.21%) |
Jan 31, 2020 | 35.07 | 35.21 | 34.20 | 34.57 | 3,156,311 | -1.06(-2.99%) |
Jan 30, 2020 | 35.81 | 36.08 | 34.17 | 35.63 | 4,012,839 | -0.36(-1.01%) |
Jan 29, 2020 | 36.17 | 36.30 | 35.78 | 35.99 | 1,913,166 | +0.10(+0.27%) |
Jan 28, 2020 | 35.82 | 36.15 | 35.50 | 35.90 | 1,722,605 | +0.52(+1.48%) |
Jan 27, 2020 | 35.45 | 35.84 | 35.02 | 35.37 | 1,841,262 | -0.91(-2.52%) |
Jan 24, 2020 | 37.12 | 37.14 | 35.99 | 36.29 | 1,572,288 | -0.98(-2.64%) |
Jan 23, 2020 | 36.75 | 37.49 | 36.14 | 37.27 | 2,934,762 | +0.35(+0.94%) |
Jan 22, 2020 | 37.01 | 37.44 | 36.83 | 36.93 | 2,767,043 | +0.05(+0.14%) |
Jan 21, 2020 | 37.63 | 37.89 | 36.37 | 36.87 | 4,011,732 | -1.84(-4.76%) |
Jan 17, 2020 | 38.72 | 38.89 | 38.33 | 38.72 | 2,397,582 | +0.21(+0.55%) |
Jan 16, 2020 | 38.01 | 38.51 | 37.92 | 38.50 | 3,783,807 | +0.70(+1.85%) |
Jan 15, 2020 | 37.64 | 38.02 | 37.55 | 37.80 | 1,954,624 | +0.08(+0.21%) |
Jan 14, 2020 | 37.59 | 38.08 | 37.51 | 37.72 | 3,093,760 | +0.03(+0.07%) |
Jan 13, 2020 | 37.48 | 37.95 | 37.30 | 37.70 | 1,670,289 | +0.33(+0.88%) |
Jan 10, 2020 | 37.70 | 37.88 | 37.31 | 37.37 | 2,053,813 | -0.36(-0.96%) |
Jan 09, 2020 | 37.12 | 37.74 | 37.07 | 37.73 | 3,093,708 | +0.74(+1.99%) |
Jan 08, 2020 | 36.98 | 37.30 | 36.67 | 37.00 | 3,561,164 | +0.16(+0.43%) |
Jan 07, 2020 | 37.02 | 37.16 | 36.68 | 36.84 | 5,357,868 | -0.42(-1.12%) |
Jan 06, 2020 | 37.96 | 38.02 | 37.09 | 37.25 | 4,376,755 | -0.58(-1.52%) |
Jan 03, 2020 | 37.94 | 38.31 | 37.81 | 37.83 | 3,998,528 | -0.68(-1.77%) |