Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.92 | 26.00 | 24.96 | 25.15 | 3,236,597 | -0.96(-3.67%) |
Mar 30, 2020 | 26.24 | 26.56 | 25.12 | 26.11 | 3,032,454 | -0.09(-0.34%) |
Mar 27, 2020 | 24.60 | 27.12 | 24.60 | 26.20 | 2,905,967 | +0.52(+2.04%) |
Mar 26, 2020 | 25.31 | 25.72 | 23.76 | 25.68 | 2,798,088 | +1.89(+7.95%) |
Mar 25, 2020 | 22.10 | 24.74 | 21.54 | 23.79 | 3,822,131 | +1.66(+7.51%) |
Mar 24, 2020 | 20.37 | 22.28 | 20.05 | 22.12 | 2,925,612 | +2.75(+14.20%) |
Mar 23, 2020 | 20.22 | 20.63 | 18.83 | 19.37 | 2,856,496 | -1.67(-7.93%) |
Mar 20, 2020 | 22.42 | 22.98 | 20.71 | 21.04 | 3,957,129 | -1.17(-5.27%) |
Mar 19, 2020 | 22.40 | 23.21 | 21.85 | 22.21 | 1,628,207 | -0.49(-2.16%) |
Mar 18, 2020 | 23.63 | 24.75 | 22.10 | 22.71 | 3,449,550 | -2.20(-8.84%) |
Mar 17, 2020 | 25.46 | 25.82 | 24.01 | 24.91 | 3,799,406 | -0.16(-0.62%) |
Mar 16, 2020 | 25.51 | 26.76 | 24.24 | 25.06 | 2,729,137 | -2.09(-7.69%) |
Mar 13, 2020 | 27.66 | 28.23 | 25.46 | 27.15 | 2,904,501 | +0.87(+3.30%) |
Mar 12, 2020 | 26.18 | 26.91 | 24.90 | 26.28 | 3,223,403 | -1.57(-5.64%) |
Mar 11, 2020 | 28.08 | 28.35 | 27.17 | 27.85 | 5,129,573 | -1.04(-3.60%) |
Mar 10, 2020 | 28.31 | 28.93 | 27.07 | 28.89 | 3,370,055 | +1.30(+4.72%) |
Mar 09, 2020 | 28.95 | 29.45 | 27.31 | 27.59 | 3,829,167 | -3.31(-10.70%) |
Mar 06, 2020 | 30.81 | 31.01 | 30.03 | 30.90 | 3,714,863 | -0.97(-3.06%) |
Mar 05, 2020 | 32.41 | 32.41 | 31.41 | 31.87 | 2,744,453 | -0.90(-2.75%) |
Mar 04, 2020 | 32.06 | 32.94 | 31.90 | 32.77 | 3,036,691 | +1.13(+3.57%) |
Mar 03, 2020 | 32.36 | 33.00 | 31.61 | 31.64 | 4,564,670 | -0.67(-2.08%) |
Mar 02, 2020 | 31.29 | 32.42 | 30.90 | 32.32 | 4,366,945 | +1.13(+3.62%) |
Feb 28, 2020 | 32.47 | 32.47 | 30.42 | 31.19 | 3,805,759 | -1.96(-5.90%) |
Feb 27, 2020 | 34.98 | 35.03 | 33.09 | 33.14 | 3,043,595 | -2.15(-6.10%) |
Feb 26, 2020 | 35.97 | 36.18 | 35.27 | 35.29 | 2,081,895 | -0.60(-1.66%) |
Feb 25, 2020 | 36.46 | 36.60 | 35.69 | 35.89 | 2,186,116 | -0.53(-1.46%) |
Feb 24, 2020 | 36.50 | 36.91 | 36.42 | 36.42 | 1,534,260 | -0.43(-1.18%) |
Feb 21, 2020 | 36.72 | 37.10 | 36.70 | 36.86 | 1,752,303 | +0.09(+0.25%) |
Feb 20, 2020 | 36.90 | 37.04 | 36.67 | 36.77 | 1,240,030 | -0.23(-0.62%) |
Feb 19, 2020 | 37.59 | 37.66 | 36.97 | 37.00 | 1,735,140 | -0.69(-1.82%) |
Feb 18, 2020 | 37.77 | 38.00 | 37.60 | 37.68 | 914,442 | -0.07(-0.17%) |
Feb 14, 2020 | 37.50 | 37.76 | 37.35 | 37.75 | 2,047,469 | +0.29(+0.76%) |
Feb 13, 2020 | 37.47 | 37.64 | 37.26 | 37.46 | 1,171,685 | -0.05(-0.13%) |
Feb 12, 2020 | 37.68 | 37.71 | 37.29 | 37.51 | 1,203,491 | -0.11(-0.28%) |
Feb 11, 2020 | 37.86 | 38.00 | 37.55 | 37.62 | 921,202 | -0.14(-0.37%) |
Feb 10, 2020 | 37.69 | 37.79 | 37.53 | 37.76 | 993,894 | +0.15(+0.39%) |
Feb 07, 2020 | 37.69 | 37.72 | 37.51 | 37.61 | 896,004 | -0.05(-0.13%) |
Feb 06, 2020 | 37.63 | 37.87 | 37.56 | 37.66 | 1,144,928 | +0.02(+0.04%) |
Feb 05, 2020 | 37.45 | 37.78 | 37.32 | 37.64 | 1,227,264 | +0.20(+0.52%) |
Feb 04, 2020 | 37.60 | 37.74 | 37.44 | 37.45 | 1,144,869 | -0.15(-0.39%) |
Feb 03, 2020 | 37.59 | 37.71 | 37.51 | 37.59 | 952,665 | +0.07(+0.17%) |
Jan 31, 2020 | 37.77 | 37.92 | 37.41 | 37.53 | 1,277,179 | -0.35(-0.93%) |
Jan 30, 2020 | 37.57 | 37.91 | 37.37 | 37.88 | 1,609,196 | +0.37(+0.98%) |
Jan 29, 2020 | 37.52 | 37.63 | 37.39 | 37.51 | 1,195,065 | +0.03(+0.09%) |
Jan 28, 2020 | 37.32 | 37.63 | 37.32 | 37.48 | 823,394 | +0.25(+0.66%) |
Jan 27, 2020 | 37.14 | 37.45 | 36.94 | 37.23 | 1,508,068 | -0.02(-0.07%) |
Jan 24, 2020 | 37.46 | 37.73 | 37.08 | 37.26 | 1,326,047 | -0.24(-0.63%) |
Jan 23, 2020 | 37.10 | 37.50 | 37.03 | 37.50 | 1,199,298 | +0.33(+0.88%) |
Jan 22, 2020 | 37.43 | 37.50 | 37.10 | 37.17 | 1,321,565 | -0.15(-0.39%) |
Jan 21, 2020 | 37.38 | 37.51 | 37.15 | 37.32 | 1,213,801 | -0.04(-0.11%) |
Jan 17, 2020 | 37.31 | 37.48 | 37.20 | 37.36 | 1,058,981 | +0.05(+0.13%) |
Jan 16, 2020 | 37.15 | 37.39 | 37.10 | 37.31 | 1,157,303 | +0.21(+0.57%) |
Jan 15, 2020 | 37.01 | 37.24 | 36.89 | 37.10 | 1,467,529 | +0.21(+0.58%) |
Jan 14, 2020 | 36.58 | 36.90 | 36.47 | 36.88 | 1,731,357 | +0.30(+0.83%) |
Jan 13, 2020 | 36.17 | 36.63 | 36.17 | 36.58 | 1,328,737 | +0.39(+1.09%) |
Jan 10, 2020 | 35.81 | 36.20 | 35.75 | 36.19 | 1,943,623 | +0.43(+1.21%) |
Jan 09, 2020 | 35.65 | 35.83 | 35.38 | 35.75 | 1,686,956 | +0.16(+0.45%) |
Jan 08, 2020 | 35.80 | 35.85 | 35.54 | 35.59 | 1,634,371 | -0.15(-0.41%) |
Jan 07, 2020 | 35.62 | 35.79 | 35.40 | 35.74 | 1,197,111 | +0.11(+0.30%) |
Jan 06, 2020 | 35.70 | 35.81 | 35.44 | 35.63 | 1,034,037 | -0.12(-0.34%) |
Jan 03, 2020 | 35.68 | 35.88 | 35.58 | 35.75 | 1,430,803 | +0.01(+0.02%) |