Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.26 | 21.40 | 19.81 | 20.30 | 5,359,467 | -1.24(-5.76%) |
Mar 30, 2020 | 21.45 | 21.72 | 20.32 | 21.55 | 2,668,902 | +0.04(+0.19%) |
Mar 27, 2020 | 21.75 | 22.52 | 21.22 | 21.50 | 3,353,695 | -1.10(-4.87%) |
Mar 26, 2020 | 21.22 | 22.84 | 21.06 | 22.61 | 4,186,403 | +1.56(+7.41%) |
Mar 25, 2020 | 20.07 | 22.25 | 19.59 | 21.05 | 5,630,444 | +1.20(+6.04%) |
Mar 24, 2020 | 18.17 | 20.39 | 18.17 | 19.85 | 4,512,027 | +2.42(+13.86%) |
Mar 23, 2020 | 17.76 | 18.25 | 16.40 | 17.43 | 5,167,592 | -0.66(-3.65%) |
Mar 20, 2020 | 19.39 | 19.85 | 17.80 | 18.09 | 5,128,936 | -1.25(-6.46%) |
Mar 19, 2020 | 17.32 | 20.79 | 15.51 | 19.34 | 5,330,814 | +1.93(+11.06%) |
Mar 18, 2020 | 20.52 | 20.55 | 16.44 | 17.42 | 7,520,334 | -4.37(-20.07%) |
Mar 17, 2020 | 23.43 | 23.73 | 20.42 | 21.79 | 6,400,223 | -1.30(-5.62%) |
Mar 16, 2020 | 25.12 | 25.80 | 22.74 | 23.09 | 5,412,387 | -4.52(-16.38%) |
Mar 13, 2020 | 29.64 | 29.65 | 26.21 | 27.61 | 4,600,790 | -0.72(-2.54%) |
Mar 12, 2020 | 28.49 | 30.37 | 26.06 | 28.33 | 4,298,543 | -1.96(-6.46%) |
Mar 11, 2020 | 30.91 | 31.27 | 29.71 | 30.28 | 3,026,745 | -1.30(-4.12%) |
Mar 10, 2020 | 32.14 | 32.18 | 30.46 | 31.59 | 3,403,717 | +0.02(+0.08%) |
Mar 09, 2020 | 32.92 | 34.16 | 31.09 | 31.56 | 3,380,267 | -3.30(-9.46%) |
Mar 06, 2020 | 33.69 | 34.93 | 33.58 | 34.86 | 3,663,310 | +0.35(+1.01%) |
Mar 05, 2020 | 34.12 | 35.17 | 33.99 | 34.51 | 4,408,697 | -0.27(-0.79%) |
Mar 04, 2020 | 33.41 | 34.91 | 33.20 | 34.79 | 3,413,094 | +2.00(+6.09%) |
Mar 03, 2020 | 33.02 | 33.46 | 32.52 | 32.79 | 3,334,193 | -0.19(-0.59%) |
Mar 02, 2020 | 31.44 | 33.00 | 31.44 | 32.98 | 3,583,996 | +1.66(+5.29%) |
Feb 28, 2020 | 31.68 | 31.76 | 30.58 | 31.33 | 4,577,900 | -0.98(-3.03%) |
Feb 27, 2020 | 33.04 | 33.19 | 32.28 | 32.30 | 3,536,060 | -1.03(-3.08%) |
Feb 26, 2020 | 34.27 | 34.73 | 33.27 | 33.33 | 3,793,534 | -0.81(-2.37%) |
Feb 25, 2020 | 35.15 | 35.29 | 34.10 | 34.14 | 3,473,970 | -1.02(-2.90%) |
Feb 24, 2020 | 35.16 | 35.43 | 34.87 | 35.16 | 3,598,346 | -0.32(-0.91%) |
Feb 21, 2020 | 35.53 | 35.76 | 35.40 | 35.48 | 2,878,138 | -0.10(-0.27%) |
Feb 20, 2020 | 35.55 | 35.70 | 35.37 | 35.58 | 3,184,428 | +0.06(+0.18%) |
Feb 19, 2020 | 35.99 | 36.08 | 35.38 | 35.51 | 3,830,085 | -0.44(-1.21%) |
Feb 18, 2020 | 36.45 | 37.01 | 35.90 | 35.95 | 4,096,343 | -0.48(-1.33%) |
Feb 14, 2020 | 36.88 | 36.96 | 35.28 | 36.44 | 5,918,730 | -0.10(-0.27%) |
Feb 13, 2020 | 35.95 | 36.77 | 35.82 | 36.53 | 6,241,168 | +0.36(+1.01%) |
Feb 12, 2020 | 36.92 | 37.18 | 36.06 | 36.17 | 4,513,326 | -0.70(-1.89%) |
Feb 11, 2020 | 36.73 | 37.03 | 36.64 | 36.86 | 4,484,756 | +0.22(+0.60%) |
Feb 10, 2020 | 37.15 | 37.36 | 36.56 | 36.65 | 5,058,332 | -0.52(-1.39%) |
Feb 07, 2020 | 38.22 | 38.23 | 36.77 | 37.16 | 10,037,480 | -2.47(-6.24%) |
Feb 06, 2020 | 39.64 | 39.82 | 39.30 | 39.64 | 1,859,668 | +0.01(+0.02%) |
Feb 05, 2020 | 39.44 | 39.80 | 39.37 | 39.63 | 1,275,817 | +0.40(+1.01%) |
Feb 04, 2020 | 39.63 | 39.73 | 39.21 | 39.23 | 2,316,265 | -0.19(-0.47%) |
Feb 03, 2020 | 39.55 | 39.83 | 39.39 | 39.42 | 1,165,957 | +0.02(+0.04%) |
Jan 31, 2020 | 39.74 | 39.80 | 39.05 | 39.40 | 1,802,331 | -0.37(-0.93%) |
Jan 30, 2020 | 39.56 | 39.77 | 39.43 | 39.77 | 1,343,453 | +0.17(+0.43%) |
Jan 29, 2020 | 39.48 | 39.74 | 39.32 | 39.60 | 1,702,315 | +0.28(+0.72%) |
Jan 28, 2020 | 39.36 | 39.78 | 39.30 | 39.32 | 1,380,698 | +0.04(+0.10%) |
Jan 27, 2020 | 38.87 | 39.32 | 38.69 | 39.28 | 1,046,044 | +0.24(+0.62%) |
Jan 24, 2020 | 38.85 | 39.11 | 38.76 | 39.04 | 1,183,820 | +0.22(+0.56%) |
Jan 23, 2020 | 38.45 | 38.87 | 38.16 | 38.82 | 1,064,895 | +0.28(+0.73%) |
Jan 22, 2020 | 38.27 | 38.56 | 38.22 | 38.54 | 1,105,280 | +0.42(+1.10%) |
Jan 21, 2020 | 38.27 | 38.54 | 38.12 | 38.12 | 1,621,720 | -0.12(-0.32%) |
Jan 17, 2020 | 37.88 | 38.34 | 37.88 | 38.24 | 1,870,381 | +0.44(+1.18%) |
Jan 16, 2020 | 37.96 | 38.11 | 37.74 | 37.79 | 956,723 | -0.04(-0.11%) |
Jan 15, 2020 | 37.58 | 38.04 | 37.46 | 37.83 | 1,623,594 | +0.37(+0.99%) |
Jan 14, 2020 | 37.49 | 37.58 | 37.32 | 37.46 | 1,771,433 | +0.02(+0.06%) |
Jan 13, 2020 | 37.10 | 37.55 | 37.03 | 37.44 | 1,801,339 | +0.44(+1.20%) |
Jan 10, 2020 | 37.13 | 37.45 | 36.86 | 36.99 | 1,240,116 | -0.13(-0.35%) |
Jan 09, 2020 | 36.97 | 37.24 | 36.86 | 37.12 | 1,719,146 | +0.24(+0.66%) |
Jan 08, 2020 | 36.77 | 37.03 | 36.73 | 36.88 | 1,332,070 | +0.10(+0.26%) |
Jan 07, 2020 | 37.13 | 37.13 | 36.74 | 36.78 | 992,963 | -0.29(-0.78%) |
Jan 06, 2020 | 36.43 | 37.08 | 36.37 | 37.07 | 1,918,317 | +0.57(+1.57%) |
Jan 03, 2020 | 36.07 | 36.55 | 36.05 | 36.50 | 1,495,241 | +0.15(+0.42%) |