Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.51 | 25.12 | 24.04 | 24.24 | 7,367,193 | -0.24(-0.97%) |
Mar 30, 2020 | 24.38 | 24.63 | 24.00 | 24.48 | 4,828,346 | +0.96(+4.10%) |
Mar 27, 2020 | 23.59 | 24.13 | 23.40 | 23.52 | 6,074,915 | -1.49(-5.97%) |
Mar 26, 2020 | 24.91 | 25.20 | 24.45 | 25.01 | 6,935,221 | +0.35(+1.42%) |
Mar 25, 2020 | 24.94 | 25.60 | 24.32 | 24.66 | 9,737,759 | +0.57(+2.36%) |
Mar 24, 2020 | 24.06 | 24.42 | 23.30 | 24.09 | 11,784,172 | +3.13(+14.94%) |
Mar 23, 2020 | 20.97 | 21.70 | 20.71 | 20.96 | 9,161,607 | +0.17(+0.79%) |
Mar 20, 2020 | 21.92 | 22.31 | 20.70 | 20.79 | 10,577,942 | -0.58(-2.72%) |
Mar 19, 2020 | 20.79 | 21.84 | 20.21 | 21.37 | 9,223,695 | +0.93(+4.52%) |
Mar 18, 2020 | 21.08 | 21.85 | 19.86 | 20.45 | 9,719,544 | -2.59(-11.24%) |
Mar 17, 2020 | 21.80 | 23.27 | 21.59 | 23.04 | 11,082,206 | +2.19(+10.52%) |
Mar 16, 2020 | 20.33 | 21.57 | 19.93 | 20.85 | 14,608,266 | -1.81(-7.99%) |
Mar 13, 2020 | 22.50 | 22.76 | 21.02 | 22.66 | 15,055,693 | +2.22(+10.86%) |
Mar 12, 2020 | 20.90 | 21.10 | 19.68 | 20.44 | 15,022,698 | -2.99(-12.75%) |
Mar 11, 2020 | 23.99 | 24.08 | 23.08 | 23.42 | 15,712,417 | -1.53(-6.12%) |
Mar 10, 2020 | 24.96 | 24.98 | 24.02 | 24.95 | 12,500,478 | +1.91(+8.29%) |
Mar 09, 2020 | 23.22 | 24.03 | 22.81 | 23.04 | 8,819,732 | -4.55(-16.48%) |
Mar 06, 2020 | 27.51 | 27.90 | 27.16 | 27.59 | 6,033,295 | -0.89(-3.13%) |
Mar 05, 2020 | 28.62 | 28.74 | 28.25 | 28.48 | 5,145,834 | -0.91(-3.10%) |
Mar 04, 2020 | 28.94 | 29.42 | 28.73 | 29.39 | 4,339,061 | +1.18(+4.19%) |
Mar 03, 2020 | 28.83 | 29.17 | 28.07 | 28.21 | 8,804,208 | -0.20(-0.70%) |
Mar 02, 2020 | 27.87 | 28.45 | 27.58 | 28.41 | 7,429,130 | +0.60(+2.17%) |
Feb 28, 2020 | 27.46 | 28.11 | 27.33 | 27.80 | 8,272,649 | -1.03(-3.58%) |
Feb 27, 2020 | 29.17 | 29.54 | 28.83 | 28.84 | 5,476,016 | -0.98(-3.27%) |
Feb 26, 2020 | 30.11 | 30.37 | 29.81 | 29.81 | 3,864,066 | -0.22(-0.73%) |
Feb 25, 2020 | 30.87 | 30.87 | 29.95 | 30.03 | 3,120,961 | -0.70(-2.28%) |
Feb 24, 2020 | 30.49 | 30.88 | 30.36 | 30.73 | 5,670,050 | -1.63(-5.04%) |
Feb 21, 2020 | 32.50 | 32.53 | 32.24 | 32.36 | 3,269,151 | -0.15(-0.45%) |
Feb 20, 2020 | 33.03 | 33.03 | 32.47 | 32.51 | 2,638,319 | -0.51(-1.54%) |
Feb 19, 2020 | 33.12 | 33.20 | 32.92 | 33.02 | 3,155,992 | -0.08(-0.25%) |
Feb 18, 2020 | 32.82 | 33.16 | 32.82 | 33.10 | 3,897,134 | -0.08(-0.25%) |
Feb 14, 2020 | 33.45 | 33.46 | 32.95 | 33.18 | 3,288,311 | -0.20(-0.60%) |
Feb 13, 2020 | 33.41 | 33.54 | 33.25 | 33.38 | 2,939,678 | -0.24(-0.71%) |
Feb 12, 2020 | 33.74 | 33.81 | 33.44 | 33.62 | 3,050,292 | +0.55(+1.65%) |
Feb 11, 2020 | 33.09 | 33.23 | 32.99 | 33.07 | 3,232,727 | +0.30(+0.90%) |
Feb 10, 2020 | 32.50 | 32.79 | 32.46 | 32.78 | 3,328,630 | -0.01(-0.02%) |
Feb 07, 2020 | 32.97 | 33.12 | 32.68 | 32.79 | 3,267,282 | -0.94(-2.78%) |
Feb 06, 2020 | 33.83 | 33.95 | 33.62 | 33.72 | 4,597,688 | -0.21(-0.61%) |
Feb 05, 2020 | 34.01 | 34.02 | 33.68 | 33.93 | 4,000,912 | +0.44(+1.30%) |
Feb 04, 2020 | 33.40 | 33.55 | 33.27 | 33.49 | 3,783,044 | +0.89(+2.74%) |
Feb 03, 2020 | 32.71 | 32.92 | 32.52 | 32.60 | 3,700,870 | -0.21(-0.65%) |
Jan 31, 2020 | 33.42 | 33.42 | 32.75 | 32.81 | 5,773,470 | -1.20(-3.53%) |
Jan 30, 2020 | 33.63 | 34.04 | 33.42 | 34.01 | 2,770,723 | +0.04(+0.11%) |
Jan 29, 2020 | 34.15 | 34.21 | 33.90 | 33.97 | 3,093,232 | -0.06(-0.17%) |
Jan 28, 2020 | 33.95 | 34.18 | 33.69 | 34.03 | 2,726,633 | +0.17(+0.49%) |
Jan 27, 2020 | 33.79 | 34.04 | 33.77 | 33.86 | 5,058,834 | -1.08(-3.10%) |
Jan 24, 2020 | 35.39 | 35.52 | 34.84 | 34.95 | 3,813,413 | -0.77(-2.16%) |
Jan 23, 2020 | 35.45 | 35.78 | 35.28 | 35.72 | 7,515,428 | -0.45(-1.24%) |
Jan 22, 2020 | 36.22 | 36.36 | 36.04 | 36.17 | 4,829,773 | +0.49(+1.37%) |
Jan 21, 2020 | 35.74 | 35.90 | 35.62 | 35.68 | 4,555,476 | -0.58(-1.59%) |
Jan 17, 2020 | 36.40 | 36.45 | 36.09 | 36.26 | 3,000,915 | +0.59(+1.66%) |
Jan 16, 2020 | 35.71 | 35.74 | 35.39 | 35.67 | 4,188,118 | +0.34(+0.96%) |
Jan 15, 2020 | 35.11 | 35.38 | 35.08 | 35.33 | 4,215,865 | -0.10(-0.29%) |
Jan 14, 2020 | 35.21 | 35.47 | 35.15 | 35.43 | 2,736,181 | +0.28(+0.80%) |
Jan 13, 2020 | 34.86 | 35.17 | 34.73 | 35.15 | 2,185,804 | +0.23(+0.66%) |
Jan 10, 2020 | 34.97 | 35.07 | 34.84 | 34.92 | 1,658,019 | +0.10(+0.28%) |
Jan 09, 2020 | 34.90 | 34.96 | 34.58 | 34.82 | 2,376,905 | -0.33(-0.95%) |
Jan 08, 2020 | 35.12 | 35.31 | 35.05 | 35.15 | 1,831,159 | +0.17(+0.50%) |
Jan 07, 2020 | 34.86 | 35.12 | 34.85 | 34.98 | 1,409,612 | +0.00(+0.00%) |
Jan 06, 2020 | 34.92 | 35.05 | 34.90 | 34.98 | 1,072,235 | -0.04(-0.11%) |
Jan 03, 2020 | 34.82 | 35.20 | 34.79 | 35.02 | 1,679,203 | -0.24(-0.67%) |