Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.16 | 22.12 | 20.06 | 20.16 | 9,572,481 | -0.17(-0.85%) |
Mar 30, 2020 | 19.36 | 20.47 | 18.71 | 20.34 | 4,606,088 | +0.73(+3.71%) |
Mar 27, 2020 | 19.52 | 20.01 | 18.62 | 19.61 | 3,954,324 | -1.03(-4.97%) |
Mar 26, 2020 | 19.79 | 20.73 | 19.14 | 20.63 | 5,072,047 | +1.01(+5.14%) |
Mar 25, 2020 | 19.43 | 20.42 | 17.53 | 19.63 | 6,298,990 | +0.77(+4.08%) |
Mar 24, 2020 | 18.91 | 19.50 | 17.56 | 18.86 | 5,843,410 | +1.36(+7.75%) |
Mar 23, 2020 | 16.91 | 17.95 | 16.20 | 17.50 | 4,680,637 | +0.54(+3.17%) |
Mar 20, 2020 | 17.71 | 18.62 | 16.16 | 16.96 | 5,200,800 | -0.42(-2.43%) |
Mar 19, 2020 | 15.69 | 18.27 | 15.11 | 17.38 | 6,009,119 | +1.06(+6.49%) |
Mar 18, 2020 | 17.24 | 18.10 | 14.07 | 16.32 | 4,795,444 | -2.12(-11.48%) |
Mar 17, 2020 | 19.34 | 19.61 | 17.13 | 18.44 | 7,193,425 | -0.63(-3.30%) |
Mar 16, 2020 | 19.33 | 20.35 | 18.83 | 19.07 | 5,088,754 | -2.16(-10.17%) |
Mar 13, 2020 | 21.26 | 21.83 | 19.63 | 21.23 | 6,032,469 | +0.86(+4.22%) |
Mar 12, 2020 | 20.21 | 23.00 | 19.24 | 20.37 | 5,693,750 | -1.80(-8.10%) |
Mar 11, 2020 | 22.39 | 22.66 | 21.69 | 22.17 | 6,577,063 | -0.83(-3.60%) |
Mar 10, 2020 | 22.53 | 23.00 | 21.69 | 22.99 | 6,765,005 | +1.44(+6.68%) |
Mar 09, 2020 | 22.47 | 23.08 | 21.54 | 21.55 | 5,145,386 | -2.33(-9.77%) |
Mar 06, 2020 | 23.99 | 24.55 | 23.59 | 23.89 | 6,766,963 | -0.85(-3.44%) |
Mar 05, 2020 | 25.31 | 25.46 | 24.47 | 24.74 | 4,526,284 | -1.36(-5.20%) |
Mar 04, 2020 | 26.13 | 26.17 | 25.17 | 26.10 | 5,038,924 | +0.25(+0.96%) |
Mar 03, 2020 | 26.52 | 27.01 | 25.47 | 25.85 | 6,286,206 | -0.90(-3.37%) |
Mar 02, 2020 | 26.06 | 26.75 | 25.56 | 26.75 | 5,012,997 | +0.60(+2.31%) |
Feb 28, 2020 | 24.39 | 26.17 | 24.34 | 26.14 | 8,018,757 | +0.98(+3.88%) |
Feb 27, 2020 | 24.40 | 25.82 | 23.84 | 25.17 | 8,012,992 | +0.31(+1.26%) |
Feb 26, 2020 | 25.69 | 26.11 | 24.82 | 24.86 | 4,244,737 | -0.46(-1.82%) |
Feb 25, 2020 | 26.53 | 26.69 | 25.31 | 25.32 | 7,995,662 | -1.14(-4.32%) |
Feb 24, 2020 | 26.98 | 27.03 | 26.17 | 26.46 | 7,272,005 | -1.50(-5.36%) |
Feb 21, 2020 | 28.84 | 28.86 | 27.89 | 27.96 | 3,012,855 | -0.96(-3.33%) |
Feb 20, 2020 | 28.48 | 29.13 | 28.43 | 28.92 | 3,188,904 | +0.30(+1.03%) |
Feb 19, 2020 | 28.20 | 28.73 | 28.16 | 28.62 | 3,679,859 | +0.37(+1.31%) |
Feb 18, 2020 | 28.11 | 28.64 | 27.93 | 28.25 | 4,261,162 | +0.16(+0.56%) |
Feb 14, 2020 | 28.59 | 28.76 | 27.51 | 28.10 | 6,087,209 | -0.77(-2.65%) |
Feb 13, 2020 | 28.23 | 29.09 | 27.61 | 28.86 | 6,879,742 | +0.32(+1.12%) |
Feb 12, 2020 | 28.42 | 28.80 | 27.96 | 28.54 | 5,761,546 | +0.48(+1.70%) |
Feb 11, 2020 | 27.36 | 28.34 | 27.29 | 28.06 | 3,374,575 | +0.68(+2.49%) |
Feb 10, 2020 | 27.62 | 27.79 | 27.27 | 27.38 | 2,401,501 | -0.24(-0.86%) |
Feb 07, 2020 | 27.56 | 27.75 | 27.36 | 27.62 | 2,690,774 | -0.16(-0.56%) |
Feb 06, 2020 | 29.00 | 29.00 | 27.78 | 27.78 | 4,454,772 | -1.05(-3.65%) |
Feb 05, 2020 | 28.71 | 28.92 | 28.46 | 28.83 | 4,548,696 | +0.50(+1.77%) |
Feb 04, 2020 | 28.80 | 28.86 | 28.25 | 28.33 | 4,921,452 | +0.04(+0.15%) |
Feb 03, 2020 | 28.48 | 28.94 | 28.28 | 28.29 | 3,973,980 | +0.07(+0.26%) |
Jan 31, 2020 | 28.71 | 28.80 | 28.05 | 28.21 | 5,518,766 | -0.63(-2.20%) |
Jan 30, 2020 | 28.80 | 29.19 | 28.51 | 28.85 | 5,026,621 | -0.19(-0.65%) |
Jan 29, 2020 | 29.70 | 29.93 | 28.99 | 29.04 | 7,665,909 | -0.12(-0.40%) |
Jan 28, 2020 | 29.09 | 30.09 | 28.70 | 29.15 | 18,933,876 | -2.41(-7.64%) |
Jan 27, 2020 | 31.47 | 31.78 | 31.03 | 31.56 | 2,007,781 | -0.72(-2.24%) |
Jan 24, 2020 | 33.32 | 33.43 | 32.20 | 32.29 | 1,037,100 | -1.09(-3.25%) |
Jan 23, 2020 | 32.88 | 33.44 | 32.34 | 33.37 | 1,715,497 | +0.22(+0.67%) |
Jan 22, 2020 | 33.31 | 33.50 | 32.97 | 33.15 | 1,455,189 | -0.17(-0.52%) |
Jan 21, 2020 | 33.94 | 34.01 | 33.29 | 33.32 | 1,729,891 | -0.85(-2.48%) |
Jan 17, 2020 | 34.42 | 34.70 | 33.91 | 34.17 | 1,733,525 | -0.29(-0.84%) |
Jan 16, 2020 | 34.15 | 34.46 | 33.95 | 34.46 | 1,694,177 | +0.49(+1.43%) |
Jan 15, 2020 | 34.01 | 34.31 | 33.74 | 33.97 | 1,307,213 | -0.36(-1.05%) |
Jan 14, 2020 | 34.00 | 34.66 | 34.00 | 34.33 | 1,843,489 | +0.29(+0.85%) |
Jan 13, 2020 | 33.98 | 34.14 | 33.78 | 34.05 | 2,070,677 | -0.03(-0.10%) |
Jan 10, 2020 | 34.42 | 34.52 | 33.98 | 34.08 | 1,005,135 | -0.42(-1.22%) |
Jan 09, 2020 | 35.31 | 35.32 | 34.49 | 34.50 | 1,447,362 | -0.63(-1.80%) |
Jan 08, 2020 | 34.95 | 35.37 | 34.63 | 35.13 | 1,302,866 | +0.21(+0.61%) |
Jan 07, 2020 | 34.64 | 35.14 | 34.49 | 34.92 | 1,681,287 | +0.21(+0.62%) |
Jan 06, 2020 | 34.56 | 34.80 | 34.23 | 34.70 | 1,030,769 | -0.15(-0.42%) |
Jan 03, 2020 | 35.37 | 35.67 | 34.74 | 34.85 | 1,276,899 | -1.31(-3.62%) |