Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.12 | 20.46 | 19.37 | 19.44 | 4,748,987 | -0.57(-2.85%) |
Mar 30, 2020 | 18.79 | 20.17 | 18.10 | 20.01 | 4,938,105 | +0.98(+5.15%) |
Mar 27, 2020 | 19.98 | 20.49 | 18.93 | 19.03 | 4,376,800 | -1.90(-9.08%) |
Mar 26, 2020 | 21.59 | 22.08 | 20.07 | 20.93 | 6,920,746 | -0.13(-0.62%) |
Mar 25, 2020 | 20.25 | 22.20 | 18.80 | 21.06 | 8,722,087 | +1.03(+5.14%) |
Mar 24, 2020 | 19.45 | 21.10 | 18.85 | 20.03 | 7,550,314 | +1.54(+8.33%) |
Mar 23, 2020 | 19.23 | 19.23 | 17.12 | 18.49 | 6,725,740 | -0.27(-1.44%) |
Mar 20, 2020 | 21.40 | 21.96 | 18.57 | 18.76 | 6,594,900 | -2.46(-11.59%) |
Mar 19, 2020 | 19.50 | 21.77 | 19.24 | 21.22 | 6,371,604 | +1.34(+6.74%) |
Mar 18, 2020 | 20.11 | 20.81 | 17.70 | 19.88 | 7,042,387 | -1.63(-7.58%) |
Mar 17, 2020 | 21.16 | 21.60 | 19.75 | 21.51 | 6,560,979 | +0.88(+4.27%) |
Mar 16, 2020 | 19.87 | 21.24 | 19.29 | 20.63 | 6,406,448 | -2.26(-9.87%) |
Mar 13, 2020 | 23.36 | 24.04 | 20.88 | 22.89 | 6,133,400 | +0.61(+2.74%) |
Mar 12, 2020 | 22.61 | 22.77 | 20.88 | 22.28 | 6,020,327 | -1.78(-7.40%) |
Mar 11, 2020 | 24.41 | 24.79 | 23.81 | 24.06 | 7,679,537 | -1.02(-4.07%) |
Mar 10, 2020 | 24.48 | 25.09 | 23.53 | 25.08 | 6,338,639 | +1.43(+6.05%) |
Mar 09, 2020 | 23.94 | 24.78 | 23.60 | 23.65 | 8,611,852 | -1.79(-7.04%) |
Mar 06, 2020 | 24.34 | 25.56 | 24.25 | 25.44 | 6,481,700 | +0.21(+0.83%) |
Mar 05, 2020 | 25.74 | 25.97 | 24.98 | 25.23 | 6,480,303 | -1.28(-4.83%) |
Mar 04, 2020 | 26.48 | 26.52 | 25.76 | 26.51 | 6,581,020 | +0.27(+1.03%) |
Mar 03, 2020 | 26.17 | 26.93 | 25.61 | 26.24 | 9,827,073 | -0.16(-0.61%) |
Mar 02, 2020 | 25.89 | 26.43 | 24.94 | 26.40 | 8,372,937 | +0.70(+2.72%) |
Feb 28, 2020 | 24.14 | 25.89 | 24.00 | 25.70 | 12,545,601 | +1.03(+4.18%) |
Feb 27, 2020 | 25.39 | 25.39 | 23.89 | 24.67 | 17,025,062 | -1.80(-6.80%) |
Feb 26, 2020 | 27.63 | 28.33 | 26.40 | 26.47 | 6,230,384 | -0.95(-3.46%) |
Feb 25, 2020 | 28.34 | 28.50 | 27.04 | 27.42 | 8,349,828 | -0.89(-3.14%) |
Feb 24, 2020 | 28.51 | 28.66 | 27.96 | 28.31 | 7,156,656 | -0.89(-3.06%) |
Feb 21, 2020 | 29.81 | 29.89 | 29.11 | 29.20 | 4,574,600 | -0.78(-2.59%) |
Feb 20, 2020 | 29.82 | 30.09 | 29.38 | 29.98 | 5,705,087 | -0.50(-1.64%) |
Feb 19, 2020 | 30.30 | 30.77 | 30.11 | 30.48 | 3,056,274 | +0.18(+0.59%) |
Feb 18, 2020 | 30.15 | 30.58 | 30.13 | 30.30 | 2,385,212 | +0.09(+0.30%) |
Feb 14, 2020 | 30.42 | 30.48 | 30.01 | 30.21 | 3,877,200 | -0.12(-0.40%) |
Feb 13, 2020 | 30.24 | 30.51 | 30.02 | 30.33 | 2,513,829 | -0.02(-0.07%) |
Feb 12, 2020 | 30.58 | 30.60 | 29.85 | 30.35 | 3,582,650 | +0.15(+0.48%) |
Feb 11, 2020 | 30.00 | 30.43 | 29.72 | 30.20 | 4,671,183 | +0.38(+1.26%) |
Feb 10, 2020 | 29.66 | 29.86 | 29.41 | 29.83 | 4,993,857 | +0.04(+0.13%) |
Feb 07, 2020 | 29.90 | 30.07 | 29.60 | 29.79 | 2,607,700 | -0.26(-0.87%) |
Feb 06, 2020 | 30.81 | 30.88 | 29.91 | 30.05 | 3,190,751 | -0.58(-1.89%) |
Feb 05, 2020 | 30.11 | 30.84 | 30.07 | 30.63 | 3,434,564 | +0.89(+2.99%) |
Feb 04, 2020 | 29.44 | 29.80 | 29.35 | 29.74 | 4,309,735 | +0.59(+2.02%) |
Feb 03, 2020 | 29.41 | 29.94 | 29.11 | 29.15 | 3,864,961 | -0.11(-0.38%) |
Jan 31, 2020 | 29.81 | 30.08 | 29.07 | 29.26 | 3,863,200 | -0.66(-2.21%) |
Jan 30, 2020 | 29.55 | 29.96 | 29.50 | 29.92 | 3,519,266 | +0.22(+0.74%) |
Jan 29, 2020 | 30.42 | 30.55 | 29.59 | 29.70 | 5,557,633 | -0.81(-2.65%) |
Jan 28, 2020 | 30.35 | 30.76 | 30.24 | 30.51 | 3,692,971 | +0.31(+1.03%) |
Jan 27, 2020 | 30.00 | 30.40 | 29.89 | 30.20 | 3,653,337 | -0.12(-0.40%) |
Jan 24, 2020 | 30.42 | 30.42 | 29.90 | 30.32 | 6,040,900 | -0.13(-0.43%) |
Jan 23, 2020 | 31.93 | 32.03 | 30.40 | 30.45 | 7,597,735 | -1.58(-4.93%) |
Jan 22, 2020 | 32.17 | 32.46 | 31.93 | 32.03 | 2,400,327 | +0.06(+0.19%) |
Jan 21, 2020 | 32.32 | 32.39 | 31.85 | 31.97 | 3,268,162 | -0.46(-1.42%) |
Jan 17, 2020 | 32.79 | 32.89 | 32.36 | 32.43 | 3,296,400 | -0.34(-1.04%) |
Jan 16, 2020 | 32.32 | 32.87 | 32.25 | 32.77 | 4,270,685 | +0.53(+1.64%) |
Jan 15, 2020 | 31.73 | 32.24 | 31.67 | 32.24 | 3,134,480 | +0.34(+1.07%) |
Jan 14, 2020 | 31.78 | 31.99 | 31.65 | 31.90 | 3,799,516 | +0.11(+0.35%) |
Jan 13, 2020 | 31.75 | 31.94 | 31.46 | 31.79 | 3,618,491 | -0.06(-0.19%) |
Jan 10, 2020 | 32.29 | 32.29 | 31.74 | 31.85 | 4,092,000 | -0.40(-1.24%) |
Jan 09, 2020 | 32.20 | 32.57 | 32.02 | 32.25 | 6,465,128 | +0.14(+0.44%) |
Jan 08, 2020 | 32.01 | 32.39 | 31.96 | 32.11 | 3,674,113 | +0.04(+0.12%) |
Jan 07, 2020 | 31.83 | 32.54 | 31.76 | 32.07 | 3,101,985 | +0.11(+0.34%) |
Jan 06, 2020 | 31.83 | 32.08 | 31.57 | 31.96 | 2,416,924 | -0.07(-0.22%) |
Jan 03, 2020 | 31.84 | 32.23 | 31.77 | 32.03 | 3,599,600 | -0.19(-0.59%) |