Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.61 | 20.10 | 18.85 | 19.30 | 19,289,270 | -0.45(-2.28%) |
Mar 30, 2020 | 19.70 | 20.20 | 19.07 | 19.75 | 17,085,070 | -0.22(-1.09%) |
Mar 27, 2020 | 19.95 | 20.66 | 19.05 | 19.97 | 15,253,000 | -0.94(-4.48%) |
Mar 26, 2020 | 19.82 | 21.50 | 19.82 | 20.91 | 17,436,820 | +1.21(+6.15%) |
Mar 25, 2020 | 19.96 | 20.72 | 18.11 | 19.69 | 28,762,010 | +0.29(+1.52%) |
Mar 24, 2020 | 19.22 | 20.20 | 18.80 | 19.40 | 23,926,500 | +1.73(+9.81%) |
Mar 23, 2020 | 17.07 | 17.97 | 16.00 | 17.67 | 20,156,780 | +0.67(+3.92%) |
Mar 20, 2020 | 17.32 | 18.94 | 16.88 | 17.00 | 31,360,000 | +0.26(+1.53%) |
Mar 19, 2020 | 14.62 | 17.00 | 13.60 | 16.74 | 31,754,170 | +2.30(+15.96%) |
Mar 18, 2020 | 15.70 | 16.50 | 13.90 | 14.44 | 31,546,940 | -2.56(-15.06%) |
Mar 17, 2020 | 16.50 | 18.34 | 15.30 | 17.00 | 26,137,300 | +0.95(+5.93%) |
Mar 16, 2020 | 17.60 | 18.23 | 16.05 | 16.05 | 27,781,910 | -3.95(-19.76%) |
Mar 13, 2020 | 20.90 | 20.90 | 18.40 | 20.00 | 23,602,000 | +0.73(+3.82%) |
Mar 12, 2020 | 20.05 | 21.00 | 19.10 | 19.27 | 30,157,970 | -3.13(-13.97%) |
Mar 11, 2020 | 22.70 | 23.60 | 21.75 | 22.39 | 21,565,280 | -1.18(-4.99%) |
Mar 10, 2020 | 23.02 | 23.64 | 21.12 | 23.57 | 26,157,960 | +1.92(+8.85%) |
Mar 09, 2020 | 22.58 | 23.80 | 21.60 | 21.65 | 29,370,270 | -3.64(-14.39%) |
Mar 06, 2020 | 26.50 | 26.59 | 24.59 | 25.29 | 22,486,000 | -1.82(-6.72%) |
Mar 05, 2020 | 26.80 | 27.76 | 26.62 | 27.12 | 13,997,280 | -0.38(-1.38%) |
Mar 04, 2020 | 28.43 | 28.60 | 26.65 | 27.50 | 17,669,670 | -0.27(-0.97%) |
Mar 03, 2020 | 28.64 | 29.08 | 27.31 | 27.77 | 20,792,170 | -1.04(-3.62%) |
Mar 02, 2020 | 29.55 | 29.75 | 27.50 | 28.81 | 30,293,040 | +0.09(+0.30%) |
Feb 28, 2020 | 26.44 | 28.76 | 25.75 | 28.73 | 52,301,000 | +3.72(+14.90%) |
Feb 27, 2020 | 25.32 | 26.18 | 24.15 | 25.00 | 33,297,120 | -1.69(-6.33%) |
Feb 26, 2020 | 27.35 | 28.29 | 26.30 | 26.69 | 18,756,390 | -0.66(-2.42%) |
Feb 25, 2020 | 29.05 | 29.17 | 27.05 | 27.35 | 18,744,320 | -0.97(-3.43%) |
Feb 24, 2020 | 27.80 | 28.90 | 26.91 | 28.32 | 20,931,480 | -1.87(-6.19%) |
Feb 21, 2020 | 30.90 | 31.20 | 29.70 | 30.19 | 13,416,000 | -0.95(-3.07%) |
Feb 20, 2020 | 31.49 | 32.38 | 30.27 | 31.14 | 21,515,990 | -0.40(-1.26%) |
Feb 19, 2020 | 31.21 | 31.82 | 30.85 | 31.54 | 19,099,280 | +0.70(+2.27%) |
Feb 18, 2020 | 30.60 | 31.15 | 30.42 | 30.84 | 11,614,340 | +0.31(+1.03%) |
Feb 14, 2020 | 30.96 | 31.37 | 30.30 | 30.53 | 12,044,000 | -0.13(-0.41%) |
Feb 13, 2020 | 30.05 | 30.78 | 29.91 | 30.66 | 7,945,980 | +0.18(+0.58%) |
Feb 12, 2020 | 30.05 | 30.77 | 29.48 | 30.48 | 19,168,540 | +0.84(+2.83%) |
Feb 11, 2020 | 30.10 | 30.35 | 29.32 | 29.64 | 20,212,120 | -0.17(-0.57%) |
Feb 10, 2020 | 29.15 | 29.97 | 29.10 | 29.81 | 9,962,560 | +0.68(+2.33%) |
Feb 07, 2020 | 28.82 | 29.82 | 28.62 | 29.13 | 15,810,000 | +0.26(+0.91%) |
Feb 06, 2020 | 28.89 | 29.55 | 28.38 | 28.87 | 14,202,650 | +0.12(+0.41%) |
Feb 05, 2020 | 30.96 | 31.40 | 28.27 | 28.75 | 28,328,630 | -1.56(-5.15%) |
Feb 04, 2020 | 27.96 | 30.61 | 27.95 | 30.31 | 25,912,090 | +2.91(+10.62%) |
Feb 03, 2020 | 26.81 | 27.53 | 26.60 | 27.40 | 17,845,710 | +0.48(+1.80%) |
Jan 31, 2020 | 27.85 | 27.90 | 26.60 | 26.92 | 15,751,000 | -0.85(-3.05%) |
Jan 30, 2020 | 27.74 | 28.10 | 27.23 | 27.76 | 14,843,920 | -0.34(-1.21%) |
Jan 29, 2020 | 28.40 | 28.50 | 27.99 | 28.10 | 12,254,370 | -0.08(-0.27%) |
Jan 28, 2020 | 27.50 | 28.41 | 27.39 | 28.18 | 21,808,460 | +0.86(+3.13%) |
Jan 27, 2020 | 26.94 | 27.71 | 26.49 | 27.32 | 23,737,410 | -0.69(-2.48%) |
Jan 24, 2020 | 28.33 | 28.66 | 27.69 | 28.02 | 13,925,000 | -0.02(-0.08%) |
Jan 23, 2020 | 28.22 | 28.22 | 27.12 | 28.04 | 10,763,950 | -0.15(-0.53%) |
Jan 22, 2020 | 28.39 | 28.82 | 28.11 | 28.19 | 12,667,680 | +0.19(+0.67%) |
Jan 21, 2020 | 28.09 | 28.88 | 27.66 | 28.00 | 15,677,040 | -0.09(-0.33%) |
Jan 17, 2020 | 28.36 | 28.56 | 27.71 | 28.09 | 18,731,000 | -0.01(-0.02%) |
Jan 16, 2020 | 28.63 | 28.84 | 27.90 | 28.10 | 15,080,330 | -0.38(-1.33%) |
Jan 15, 2020 | 28.26 | 29.07 | 28.25 | 28.48 | 14,688,210 | +0.06(+0.23%) |
Jan 14, 2020 | 28.98 | 29.37 | 27.98 | 28.42 | 18,658,010 | -0.40(-1.39%) |
Jan 13, 2020 | 28.14 | 29.39 | 27.90 | 28.82 | 23,046,720 | +1.04(+3.75%) |
Jan 10, 2020 | 28.59 | 28.61 | 27.60 | 27.78 | 19,636,000 | -0.89(-3.10%) |
Jan 09, 2020 | 29.10 | 29.14 | 28.07 | 28.66 | 20,673,460 | +0.14(+0.50%) |
Jan 08, 2020 | 28.03 | 28.93 | 27.91 | 28.52 | 20,522,910 | +0.49(+1.76%) |
Jan 07, 2020 | 27.90 | 28.56 | 27.43 | 28.03 | 21,999,320 | +0.24(+0.85%) |
Jan 06, 2020 | 26.70 | 28.01 | 26.60 | 27.79 | 18,237,790 | +0.60(+2.21%) |
Jan 03, 2020 | 26.48 | 27.34 | 26.22 | 27.19 | 13,748,000 | +0.05(+0.17%) |