Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.92 | 26.72 | 25.01 | 25.79 | 912,871 | -0.43(-1.64%) |
Mar 30, 2020 | 25.14 | 26.33 | 24.59 | 26.22 | 681,760 | +0.84(+3.32%) |
Mar 27, 2020 | 24.99 | 26.39 | 24.46 | 25.37 | 829,215 | -0.92(-3.52%) |
Mar 26, 2020 | 25.81 | 27.70 | 25.44 | 26.30 | 1,169,517 | +0.86(+3.36%) |
Mar 25, 2020 | 23.94 | 26.55 | 23.14 | 25.44 | 1,067,067 | +1.59(+6.68%) |
Mar 24, 2020 | 22.87 | 24.60 | 22.08 | 23.85 | 1,303,840 | +2.66(+12.56%) |
Mar 23, 2020 | 21.73 | 21.78 | 19.82 | 21.19 | 1,301,199 | -0.28(-1.31%) |
Mar 20, 2020 | 22.23 | 23.10 | 20.73 | 21.47 | 1,672,517 | -0.58(-2.63%) |
Mar 19, 2020 | 20.32 | 22.43 | 19.50 | 22.05 | 1,365,119 | +1.46(+7.10%) |
Mar 18, 2020 | 22.97 | 23.75 | 19.45 | 20.59 | 1,341,824 | -4.17(-16.83%) |
Mar 17, 2020 | 23.62 | 24.93 | 21.94 | 24.76 | 1,684,346 | +1.81(+7.90%) |
Mar 16, 2020 | 22.46 | 25.32 | 22.46 | 22.94 | 1,717,955 | -3.44(-13.04%) |
Mar 13, 2020 | 24.01 | 26.39 | 22.83 | 26.39 | 1,518,040 | +4.20(+18.95%) |
Mar 12, 2020 | 23.53 | 24.56 | 22.13 | 22.18 | 1,683,834 | -3.65(-14.14%) |
Mar 11, 2020 | 27.24 | 27.44 | 25.61 | 25.84 | 1,443,502 | -2.39(-8.48%) |
Mar 10, 2020 | 27.86 | 28.57 | 26.20 | 28.23 | 1,777,773 | +1.57(+5.88%) |
Mar 09, 2020 | 28.33 | 28.52 | 26.48 | 26.66 | 1,385,263 | -4.74(-15.08%) |
Mar 06, 2020 | 30.52 | 32.05 | 30.33 | 31.40 | 1,295,689 | -0.93(-2.88%) |
Mar 05, 2020 | 32.40 | 32.95 | 31.47 | 32.33 | 1,383,771 | -1.27(-3.77%) |
Mar 04, 2020 | 34.68 | 34.70 | 32.82 | 33.60 | 1,476,499 | -0.47(-1.39%) |
Mar 03, 2020 | 35.98 | 36.54 | 33.98 | 34.07 | 1,434,778 | -2.14(-5.92%) |
Mar 02, 2020 | 34.29 | 36.26 | 33.75 | 36.21 | 806,828 | +2.21(+6.48%) |
Feb 28, 2020 | 33.70 | 34.90 | 33.26 | 34.01 | 1,366,604 | -1.06(-3.03%) |
Feb 27, 2020 | 35.80 | 36.79 | 35.07 | 35.07 | 992,432 | -1.88(-5.09%) |
Feb 26, 2020 | 38.08 | 38.19 | 36.91 | 36.95 | 707,617 | -0.77(-2.03%) |
Feb 25, 2020 | 39.38 | 39.40 | 37.43 | 37.72 | 756,119 | -1.62(-4.12%) |
Feb 24, 2020 | 40.08 | 40.61 | 39.28 | 39.34 | 529,549 | -2.21(-5.32%) |
Feb 21, 2020 | 42.48 | 42.65 | 41.54 | 41.55 | 592,324 | -1.25(-2.92%) |
Feb 20, 2020 | 42.10 | 43.04 | 42.10 | 42.80 | 626,736 | +0.55(+1.30%) |
Feb 19, 2020 | 41.98 | 42.63 | 41.96 | 42.25 | 993,341 | +0.42(+1.01%) |
Feb 18, 2020 | 41.81 | 42.14 | 41.35 | 41.83 | 251,621 | -0.14(-0.33%) |
Feb 14, 2020 | 42.14 | 42.29 | 41.73 | 41.96 | 317,758 | -0.17(-0.41%) |
Feb 13, 2020 | 41.91 | 42.32 | 41.75 | 42.14 | 449,745 | -0.04(-0.10%) |
Feb 12, 2020 | 42.42 | 42.51 | 41.84 | 42.18 | 453,620 | +0.19(+0.46%) |
Feb 11, 2020 | 41.79 | 42.29 | 41.64 | 41.99 | 676,283 | +0.37(+0.90%) |
Feb 10, 2020 | 41.81 | 42.06 | 41.44 | 41.62 | 542,097 | -0.46(-1.10%) |
Feb 07, 2020 | 42.06 | 42.55 | 41.86 | 42.08 | 618,175 | -0.29(-0.69%) |
Feb 06, 2020 | 42.72 | 42.74 | 42.02 | 42.37 | 652,701 | +0.08(+0.19%) |
Feb 05, 2020 | 42.04 | 42.48 | 41.83 | 42.29 | 1,252,926 | +0.68(+1.63%) |
Feb 04, 2020 | 41.44 | 42.22 | 41.24 | 41.61 | 1,095,385 | +0.86(+2.11%) |
Feb 03, 2020 | 40.48 | 41.40 | 40.45 | 40.75 | 866,350 | +0.46(+1.14%) |
Jan 31, 2020 | 40.95 | 41.01 | 39.35 | 40.29 | 1,346,015 | -0.95(-2.31%) |
Jan 30, 2020 | 40.48 | 41.58 | 39.57 | 41.24 | 1,697,511 | +2.20(+5.63%) |
Jan 29, 2020 | 39.20 | 39.71 | 38.84 | 39.04 | 807,835 | +0.02(+0.05%) |
Jan 28, 2020 | 38.77 | 39.17 | 38.43 | 39.02 | 622,253 | +0.64(+1.65%) |
Jan 27, 2020 | 37.76 | 38.55 | 37.50 | 38.39 | 628,915 | -0.34(-0.88%) |
Jan 24, 2020 | 39.17 | 39.28 | 38.28 | 38.73 | 642,902 | -0.46(-1.18%) |
Jan 23, 2020 | 39.08 | 39.35 | 38.14 | 39.19 | 1,383,453 | -0.31(-0.77%) |
Jan 22, 2020 | 39.75 | 39.81 | 39.45 | 39.50 | 463,286 | -0.16(-0.41%) |
Jan 21, 2020 | 40.05 | 40.23 | 39.54 | 39.66 | 620,532 | -0.80(-1.99%) |
Jan 17, 2020 | 40.48 | 40.63 | 40.10 | 40.46 | 868,656 | +0.17(+0.42%) |
Jan 16, 2020 | 39.84 | 40.44 | 39.82 | 40.30 | 650,991 | +0.81(+2.05%) |
Jan 15, 2020 | 39.61 | 39.80 | 39.19 | 39.49 | 558,600 | -0.39(-0.98%) |
Jan 14, 2020 | 39.92 | 40.36 | 39.62 | 39.88 | 580,578 | -0.11(-0.26%) |
Jan 13, 2020 | 39.39 | 40.02 | 39.22 | 39.98 | 722,905 | +0.75(+1.90%) |
Jan 10, 2020 | 39.39 | 39.54 | 38.94 | 39.24 | 598,586 | -0.12(-0.32%) |
Jan 09, 2020 | 38.73 | 39.37 | 38.37 | 39.36 | 1,025,385 | +0.63(+1.62%) |
Jan 08, 2020 | 38.28 | 38.96 | 38.28 | 38.73 | 604,886 | +0.43(+1.12%) |
Jan 07, 2020 | 37.84 | 38.51 | 37.74 | 38.30 | 450,761 | +0.44(+1.15%) |
Jan 06, 2020 | 37.47 | 37.88 | 37.12 | 37.87 | 742,439 | +0.19(+0.50%) |
Jan 03, 2020 | 37.59 | 37.75 | 36.89 | 37.68 | 497,911 | -0.59(-1.53%) |