Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.60 | 30.98 | 29.20 | 29.95 | 6,024,149 | -0.53(-1.74%) |
Mar 30, 2020 | 30.59 | 31.69 | 28.27 | 30.48 | 10,741,224 | +0.43(+1.43%) |
Mar 27, 2020 | 28.37 | 31.09 | 27.95 | 30.05 | 12,408,200 | +2.11(+7.55%) |
Mar 26, 2020 | 27.56 | 28.79 | 27.56 | 27.94 | 5,580,186 | +0.81(+2.99%) |
Mar 25, 2020 | 25.00 | 27.98 | 24.79 | 27.13 | 9,647,695 | +1.31(+5.07%) |
Mar 24, 2020 | 27.09 | 27.25 | 24.36 | 25.82 | 12,538,459 | -0.75(-2.82%) |
Mar 23, 2020 | 28.68 | 29.81 | 26.25 | 26.57 | 11,072,587 | -1.63(-5.78%) |
Mar 20, 2020 | 29.25 | 30.23 | 26.20 | 28.20 | 16,522,400 | -0.07(-0.25%) |
Mar 19, 2020 | 32.78 | 34.98 | 25.19 | 28.27 | 36,948,776 | -3.31(-10.48%) |
Mar 18, 2020 | 27.13 | 32.54 | 26.55 | 31.58 | 28,688,040 | +3.40(+12.07%) |
Mar 17, 2020 | 29.36 | 32.70 | 27.31 | 28.18 | 44,459,632 | +1.69(+6.38%) |
Mar 16, 2020 | 23.76 | 27.80 | 22.22 | 26.49 | 39,793,604 | +5.19(+24.37%) |
Mar 13, 2020 | 23.00 | 23.47 | 19.31 | 21.30 | 11,853,000 | -1.00(-4.48%) |
Mar 12, 2020 | 22.90 | 24.28 | 21.90 | 22.30 | 11,279,354 | -1.31(-5.55%) |
Mar 11, 2020 | 22.54 | 25.75 | 22.52 | 23.61 | 14,816,420 | +1.27(+5.68%) |
Mar 10, 2020 | 25.71 | 25.94 | 21.28 | 22.34 | 13,002,748 | -1.95(-8.03%) |
Mar 09, 2020 | 30.00 | 30.00 | 24.16 | 24.29 | 14,092,733 | -5.32(-17.97%) |
Mar 06, 2020 | 27.98 | 29.80 | 27.67 | 29.61 | 21,097,400 | +1.60(+5.71%) |
Mar 05, 2020 | 27.49 | 28.95 | 26.53 | 28.01 | 14,642,425 | +0.52(+1.89%) |
Mar 04, 2020 | 27.99 | 28.72 | 26.80 | 27.49 | 11,787,735 | -0.42(-1.50%) |
Mar 03, 2020 | 27.80 | 28.60 | 26.60 | 27.91 | 17,548,272 | -1.97(-6.59%) |
Mar 02, 2020 | 27.00 | 30.75 | 25.21 | 29.88 | 32,986,434 | +3.95(+15.23%) |
Feb 28, 2020 | 23.38 | 25.95 | 22.02 | 25.93 | 24,425,100 | -0.23(-0.88%) |
Feb 27, 2020 | 35.88 | 36.00 | 23.05 | 26.16 | 67,961,152 | -3.00(-10.29%) |
Feb 26, 2020 | 29.05 | 29.98 | 27.08 | 29.16 | 76,522,016 | +5.40(+22.73%) |
Feb 25, 2020 | 22.15 | 26.55 | 20.51 | 23.76 | 64,297,400 | +5.17(+27.81%) |
Feb 24, 2020 | 19.23 | 19.28 | 18.30 | 18.59 | 6,564,375 | +0.36(+1.97%) |
Feb 21, 2020 | 18.47 | 18.55 | 17.91 | 18.23 | 3,696,700 | -0.31(-1.67%) |
Feb 20, 2020 | 18.86 | 19.17 | 18.42 | 18.54 | 4,560,898 | -0.38(-2.01%) |
Feb 19, 2020 | 19.09 | 19.24 | 18.73 | 18.92 | 3,146,957 | +0.01(+0.05%) |
Feb 18, 2020 | 19.14 | 19.35 | 18.57 | 18.91 | 4,121,928 | -0.09(-0.47%) |
Feb 14, 2020 | 19.27 | 19.29 | 18.85 | 19.00 | 5,384,400 | -0.05(-0.26%) |
Feb 13, 2020 | 19.36 | 19.80 | 18.89 | 19.05 | 6,831,033 | +0.04(+0.21%) |
Feb 12, 2020 | 19.64 | 19.67 | 18.50 | 19.01 | 19,213,040 | -2.34(-10.96%) |
Feb 11, 2020 | 22.09 | 22.74 | 21.28 | 21.35 | 6,177,772 | -2.30(-9.73%) |
Feb 10, 2020 | 23.50 | 23.95 | 22.38 | 23.65 | 9,320,916 | +0.41(+1.76%) |
Feb 07, 2020 | 19.79 | 23.39 | 19.79 | 23.24 | 10,144,100 | +3.36(+16.90%) |
Feb 06, 2020 | 20.27 | 20.32 | 19.70 | 19.88 | 1,923,271 | -0.17(-0.85%) |
Feb 05, 2020 | 20.99 | 21.20 | 19.67 | 20.05 | 2,656,665 | -0.82(-3.93%) |
Feb 04, 2020 | 20.09 | 20.88 | 19.75 | 20.87 | 1,822,977 | +0.49(+2.40%) |
Feb 03, 2020 | 20.66 | 21.06 | 19.70 | 20.38 | 3,214,410 | -0.13(-0.63%) |
Jan 31, 2020 | 21.14 | 21.32 | 20.05 | 20.51 | 2,833,600 | -0.48(-2.29%) |
Jan 30, 2020 | 21.05 | 21.74 | 20.80 | 20.99 | 3,050,883 | +0.44(+2.14%) |
Jan 29, 2020 | 22.23 | 22.34 | 20.45 | 20.55 | 4,672,305 | -1.81(-8.09%) |
Jan 28, 2020 | 23.50 | 23.50 | 21.85 | 22.36 | 5,642,960 | -0.38(-1.67%) |
Jan 27, 2020 | 22.10 | 23.12 | 21.12 | 22.74 | 10,208,883 | +1.62(+7.67%) |
Jan 24, 2020 | 21.60 | 21.88 | 20.90 | 21.12 | 2,947,700 | -0.35(-1.63%) |
Jan 23, 2020 | 22.17 | 22.65 | 21.40 | 21.47 | 3,657,919 | -0.50(-2.28%) |
Jan 22, 2020 | 22.08 | 23.20 | 21.70 | 21.97 | 10,911,090 | +1.03(+4.92%) |
Jan 21, 2020 | 20.79 | 21.49 | 20.65 | 20.94 | 2,088,978 | +0.32(+1.55%) |
Jan 17, 2020 | 21.50 | 21.50 | 20.55 | 20.62 | 3,348,500 | -0.39(-1.86%) |
Jan 16, 2020 | 21.68 | 21.87 | 20.77 | 21.01 | 4,918,627 | +0.77(+3.80%) |
Jan 15, 2020 | 19.94 | 20.58 | 19.94 | 20.24 | 1,868,666 | +0.24(+1.20%) |
Jan 14, 2020 | 20.45 | 20.50 | 19.55 | 20.00 | 1,782,759 | -0.26(-1.28%) |
Jan 13, 2020 | 19.26 | 20.36 | 18.60 | 20.26 | 2,207,543 | +1.12(+5.85%) |
Jan 10, 2020 | 21.00 | 21.00 | 19.05 | 19.14 | 4,504,800 | +0.74(+4.02%) |
Jan 09, 2020 | 18.00 | 18.55 | 17.90 | 18.40 | 1,512,045 | +0.42(+2.34%) |
Jan 08, 2020 | 17.99 | 18.08 | 17.76 | 17.98 | 1,041,551 | +0.20(+1.12%) |
Jan 07, 2020 | 18.15 | 18.32 | 17.68 | 17.78 | 1,461,385 | -0.35(-1.93%) |
Jan 06, 2020 | 18.70 | 18.74 | 18.01 | 18.13 | 1,606,453 | -0.76(-4.02%) |
Jan 03, 2020 | 19.02 | 19.36 | 18.72 | 18.89 | 1,750,900 | -0.34(-1.77%) |