Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.17 | 22.21 | 21.54 | 21.77 | 1,467,747 | -0.45(-2.03%) |
Mar 30, 2020 | 21.90 | 22.25 | 21.29 | 22.22 | 1,129,443 | +0.40(+1.82%) |
Mar 27, 2020 | 21.81 | 22.46 | 21.32 | 21.82 | 1,979,804 | -0.63(-2.81%) |
Mar 26, 2020 | 21.45 | 22.62 | 21.40 | 22.45 | 1,707,984 | +1.21(+5.68%) |
Mar 25, 2020 | 20.60 | 22.16 | 20.12 | 21.25 | 1,627,339 | +0.79(+3.88%) |
Mar 24, 2020 | 19.35 | 20.50 | 19.35 | 20.45 | 1,710,808 | +2.11(+11.52%) |
Mar 23, 2020 | 19.20 | 19.20 | 17.97 | 18.34 | 2,138,251 | -0.90(-4.70%) |
Mar 20, 2020 | 20.47 | 20.76 | 19.17 | 19.25 | 1,095,417 | -1.03(-5.08%) |
Mar 19, 2020 | 19.70 | 20.58 | 18.79 | 20.28 | 1,653,320 | +0.54(+2.72%) |
Mar 18, 2020 | 20.35 | 20.89 | 18.81 | 19.74 | 1,762,239 | -2.10(-9.60%) |
Mar 17, 2020 | 21.21 | 21.90 | 20.34 | 21.83 | 1,840,195 | +1.22(+5.91%) |
Mar 16, 2020 | 21.35 | 22.51 | 20.62 | 20.62 | 2,037,506 | -3.56(-14.74%) |
Mar 13, 2020 | 23.56 | 24.21 | 22.26 | 24.18 | 1,903,636 | +1.75(+7.78%) |
Mar 12, 2020 | 23.20 | 23.80 | 22.13 | 22.43 | 2,018,789 | -2.71(-10.79%) |
Mar 11, 2020 | 26.18 | 26.34 | 24.91 | 25.15 | 971,603 | -1.76(-6.56%) |
Mar 10, 2020 | 26.73 | 26.91 | 25.47 | 26.91 | 1,390,200 | +1.08(+4.20%) |
Mar 09, 2020 | 27.02 | 27.02 | 25.64 | 25.83 | 1,364,227 | -3.08(-10.66%) |
Mar 06, 2020 | 28.66 | 29.25 | 28.30 | 28.91 | 457,931 | -0.64(-2.15%) |
Mar 05, 2020 | 30.01 | 30.08 | 29.30 | 29.54 | 510,163 | -1.24(-4.04%) |
Mar 04, 2020 | 30.32 | 30.79 | 29.99 | 30.79 | 725,049 | +0.99(+3.34%) |
Mar 03, 2020 | 30.53 | 31.07 | 29.55 | 29.79 | 693,612 | -0.74(-2.43%) |
Mar 02, 2020 | 29.71 | 30.54 | 29.20 | 30.54 | 648,959 | +1.02(+3.46%) |
Feb 28, 2020 | 29.27 | 29.74 | 28.81 | 29.52 | 1,117,303 | -0.59(-1.96%) |
Feb 27, 2020 | 30.70 | 31.33 | 30.11 | 30.11 | 1,575,254 | -1.19(-3.81%) |
Feb 26, 2020 | 31.94 | 32.18 | 31.30 | 31.30 | 458,657 | -0.56(-1.77%) |
Feb 25, 2020 | 33.14 | 33.14 | 31.80 | 31.86 | 506,192 | -1.18(-3.58%) |
Feb 24, 2020 | 33.12 | 33.31 | 32.89 | 33.05 | 448,020 | -0.98(-2.89%) |
Feb 21, 2020 | 34.20 | 34.20 | 33.96 | 34.03 | 324,389 | -0.29(-0.83%) |
Feb 20, 2020 | 34.06 | 34.38 | 34.04 | 34.31 | 375,172 | +0.26(+0.76%) |
Feb 19, 2020 | 34.19 | 34.19 | 34.05 | 34.06 | 280,692 | -0.07(-0.21%) |
Feb 18, 2020 | 34.21 | 34.26 | 33.94 | 34.13 | 487,777 | -0.10(-0.29%) |
Feb 14, 2020 | 34.26 | 34.26 | 34.08 | 34.23 | 294,726 | +0.02(+0.05%) |
Feb 13, 2020 | 34.09 | 34.25 | 34.03 | 34.21 | 216,987 | -0.04(-0.13%) |
Feb 12, 2020 | 34.28 | 34.33 | 34.16 | 34.25 | 241,823 | +0.18(+0.52%) |
Feb 11, 2020 | 34.02 | 34.23 | 34.01 | 34.07 | 311,481 | +0.19(+0.55%) |
Feb 10, 2020 | 33.76 | 33.89 | 33.69 | 33.89 | 282,908 | +0.14(+0.42%) |
Feb 07, 2020 | 33.96 | 34.05 | 33.70 | 33.74 | 294,726 | -0.35(-1.02%) |
Feb 06, 2020 | 34.40 | 34.44 | 34.09 | 34.09 | 189,445 | -0.16(-0.47%) |
Feb 05, 2020 | 33.97 | 34.29 | 33.97 | 34.25 | 271,280 | +0.59(+1.75%) |
Feb 04, 2020 | 33.64 | 33.80 | 33.59 | 33.66 | 232,763 | +0.40(+1.21%) |
Feb 03, 2020 | 33.19 | 33.48 | 33.16 | 33.26 | 301,002 | +0.22(+0.68%) |
Jan 31, 2020 | 33.45 | 33.48 | 32.94 | 33.04 | 436,661 | -0.55(-1.62%) |
Jan 30, 2020 | 33.30 | 33.61 | 33.22 | 33.58 | 238,975 | +0.09(+0.27%) |
Jan 29, 2020 | 33.72 | 33.80 | 33.49 | 33.49 | 271,241 | -0.12(-0.35%) |
Jan 28, 2020 | 33.47 | 33.71 | 33.42 | 33.61 | 346,381 | +0.29(+0.86%) |
Jan 27, 2020 | 33.39 | 33.49 | 33.23 | 33.32 | 337,030 | -0.52(-1.53%) |
Jan 24, 2020 | 34.23 | 34.23 | 33.65 | 33.84 | 507,740 | -0.34(-0.99%) |
Jan 23, 2020 | 34.03 | 34.26 | 33.74 | 34.18 | 454,853 | +0.05(+0.16%) |
Jan 22, 2020 | 34.28 | 34.37 | 34.06 | 34.13 | 521,896 | -0.06(-0.18%) |
Jan 21, 2020 | 34.34 | 34.34 | 34.15 | 34.19 | 297,158 | -0.27(-0.78%) |
Jan 17, 2020 | 34.56 | 34.60 | 34.43 | 34.46 | 395,907 | -0.02(-0.05%) |
Jan 16, 2020 | 34.31 | 34.48 | 34.27 | 34.48 | 327,495 | +0.36(+1.05%) |
Jan 15, 2020 | 34.06 | 34.29 | 34.03 | 34.12 | 382,356 | +0.00(+0.00%) |
Jan 14, 2020 | 33.95 | 34.17 | 33.94 | 34.12 | 435,310 | +0.15(+0.45%) |
Jan 13, 2020 | 33.75 | 34.00 | 33.67 | 33.97 | 329,541 | +0.24(+0.72%) |
Jan 10, 2020 | 33.82 | 33.83 | 33.64 | 33.72 | 912,736 | -0.06(-0.18%) |
Jan 09, 2020 | 33.83 | 33.83 | 33.67 | 33.79 | 427,429 | +0.05(+0.16%) |
Jan 08, 2020 | 33.73 | 33.84 | 33.60 | 33.73 | 371,493 | +0.05(+0.16%) |
Jan 07, 2020 | 33.72 | 33.79 | 33.61 | 33.68 | 427,230 | -0.04(-0.11%) |
Jan 06, 2020 | 33.57 | 33.74 | 33.48 | 33.72 | 286,231 | +0.00(+0.00%) |
Jan 03, 2020 | 33.55 | 33.78 | 33.53 | 33.72 | 431,511 | -0.11(-0.32%) |