Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.78 | 24.31 | 22.67 | 23.06 | 2,863,556 | -1.03(-4.28%) |
Mar 30, 2020 | 24.95 | 25.82 | 23.40 | 24.09 | 2,602,806 | -1.15(-4.54%) |
Mar 27, 2020 | 26.27 | 26.27 | 24.79 | 25.23 | 2,726,311 | -2.30(-8.36%) |
Mar 26, 2020 | 26.05 | 27.79 | 25.25 | 27.54 | 2,098,568 | +1.80(+7.00%) |
Mar 25, 2020 | 26.78 | 27.54 | 25.51 | 25.74 | 1,894,056 | -0.82(-3.10%) |
Mar 24, 2020 | 25.07 | 26.76 | 24.77 | 26.56 | 1,891,068 | +2.62(+10.92%) |
Mar 23, 2020 | 26.47 | 26.48 | 23.58 | 23.94 | 2,672,576 | -2.53(-9.54%) |
Mar 20, 2020 | 29.05 | 29.88 | 26.25 | 26.47 | 5,451,729 | -2.54(-8.77%) |
Mar 19, 2020 | 26.77 | 30.28 | 26.18 | 29.01 | 4,814,988 | +1.62(+5.92%) |
Mar 18, 2020 | 28.04 | 29.43 | 26.41 | 27.39 | 5,052,428 | -2.55(-8.53%) |
Mar 17, 2020 | 27.03 | 30.15 | 27.03 | 29.95 | 3,755,756 | +3.35(+12.60%) |
Mar 16, 2020 | 25.08 | 27.70 | 24.45 | 26.60 | 4,568,328 | -2.03(-7.10%) |
Mar 13, 2020 | 28.59 | 29.29 | 27.07 | 28.63 | 4,305,589 | +1.95(+7.32%) |
Mar 12, 2020 | 26.45 | 28.53 | 25.49 | 26.68 | 3,881,451 | -1.95(-6.82%) |
Mar 11, 2020 | 29.78 | 30.31 | 28.13 | 28.63 | 3,623,430 | -2.32(-7.50%) |
Mar 10, 2020 | 30.44 | 31.12 | 28.53 | 30.95 | 2,723,222 | +1.88(+6.47%) |
Mar 09, 2020 | 29.78 | 30.47 | 29.00 | 29.07 | 3,375,291 | -3.95(-11.96%) |
Mar 06, 2020 | 32.94 | 34.49 | 32.28 | 33.02 | 2,901,464 | -1.33(-3.89%) |
Mar 05, 2020 | 34.33 | 35.08 | 33.80 | 34.35 | 2,582,700 | -1.41(-3.93%) |
Mar 04, 2020 | 34.62 | 36.06 | 34.44 | 35.76 | 3,536,689 | +1.85(+5.44%) |
Mar 03, 2020 | 36.24 | 36.63 | 33.16 | 33.91 | 2,398,598 | -2.30(-6.36%) |
Mar 02, 2020 | 34.61 | 36.30 | 33.95 | 36.22 | 1,876,410 | +1.51(+4.36%) |
Feb 28, 2020 | 33.47 | 35.26 | 33.34 | 34.70 | 3,201,758 | -0.22(-0.62%) |
Feb 27, 2020 | 35.16 | 35.92 | 34.20 | 34.92 | 3,302,215 | -1.38(-3.80%) |
Feb 26, 2020 | 36.96 | 37.44 | 36.07 | 36.30 | 2,214,155 | -0.29(-0.78%) |
Feb 25, 2020 | 38.91 | 39.26 | 36.51 | 36.58 | 1,914,095 | -2.33(-5.99%) |
Feb 24, 2020 | 39.61 | 39.77 | 38.43 | 38.91 | 1,627,329 | -2.37(-5.75%) |
Feb 21, 2020 | 42.24 | 42.41 | 41.14 | 41.29 | 1,582,292 | -1.42(-3.31%) |
Feb 20, 2020 | 42.25 | 43.43 | 42.12 | 42.70 | 1,226,809 | +0.39(+0.92%) |
Feb 19, 2020 | 42.04 | 42.60 | 41.95 | 42.31 | 1,152,069 | +0.34(+0.82%) |
Feb 18, 2020 | 42.01 | 42.56 | 41.35 | 41.97 | 1,101,947 | -0.85(-1.99%) |
Feb 14, 2020 | 43.39 | 43.49 | 42.64 | 42.82 | 769,600 | -0.56(-1.30%) |
Feb 13, 2020 | 42.88 | 43.44 | 42.52 | 43.38 | 446,893 | +0.12(+0.27%) |
Feb 12, 2020 | 43.43 | 43.70 | 42.94 | 43.27 | 620,966 | +0.35(+0.81%) |
Feb 11, 2020 | 42.74 | 43.35 | 42.38 | 42.92 | 722,259 | +0.49(+1.16%) |
Feb 10, 2020 | 42.42 | 42.68 | 42.20 | 42.42 | 964,549 | -0.28(-0.65%) |
Feb 07, 2020 | 42.64 | 42.87 | 42.22 | 42.70 | 1,121,692 | -0.35(-0.81%) |
Feb 06, 2020 | 44.10 | 44.27 | 42.85 | 43.05 | 1,268,784 | -0.75(-1.72%) |
Feb 05, 2020 | 43.18 | 44.00 | 43.18 | 43.80 | 1,161,508 | +1.59(+3.76%) |
Feb 04, 2020 | 42.45 | 42.99 | 42.22 | 42.22 | 944,334 | +0.58(+1.40%) |
Feb 03, 2020 | 41.41 | 41.83 | 41.25 | 41.64 | 1,182,879 | +0.57(+1.40%) |
Jan 31, 2020 | 40.68 | 41.82 | 40.18 | 41.06 | 1,318,279 | -1.17(-2.77%) |
Jan 30, 2020 | 41.92 | 42.55 | 41.42 | 42.23 | 1,203,426 | -0.14(-0.34%) |
Jan 29, 2020 | 42.99 | 43.58 | 42.37 | 42.37 | 1,536,470 | -0.61(-1.41%) |
Jan 28, 2020 | 42.78 | 43.54 | 42.41 | 42.98 | 1,025,730 | +0.76(+1.79%) |
Jan 27, 2020 | 42.70 | 43.03 | 42.22 | 42.22 | 1,556,851 | -1.62(-3.70%) |
Jan 24, 2020 | 45.70 | 45.74 | 43.53 | 43.84 | 1,860,555 | -1.51(-3.34%) |
Jan 23, 2020 | 45.42 | 46.20 | 44.08 | 45.36 | 2,325,905 | +3.11(+7.37%) |
Jan 22, 2020 | 42.37 | 42.64 | 41.91 | 42.25 | 2,370,123 | +0.16(+0.37%) |
Jan 21, 2020 | 42.52 | 42.75 | 42.06 | 42.09 | 1,271,326 | -0.73(-1.71%) |
Jan 17, 2020 | 42.44 | 42.90 | 42.17 | 42.82 | 1,521,905 | +0.78(+1.86%) |
Jan 16, 2020 | 42.11 | 42.36 | 41.56 | 42.04 | 1,515,663 | +0.32(+0.77%) |
Jan 15, 2020 | 41.96 | 42.36 | 41.58 | 41.72 | 1,395,942 | -0.71(-1.68%) |
Jan 14, 2020 | 42.27 | 42.88 | 42.08 | 42.43 | 2,370,845 | +0.22(+0.53%) |
Jan 13, 2020 | 42.27 | 42.39 | 42.00 | 42.21 | 2,463,395 | +0.10(+0.23%) |
Jan 10, 2020 | 42.77 | 42.82 | 42.03 | 42.11 | 814,736 | -0.63(-1.48%) |
Jan 09, 2020 | 43.15 | 43.24 | 42.54 | 42.74 | 920,310 | -0.04(-0.10%) |
Jan 08, 2020 | 42.45 | 43.20 | 42.32 | 42.78 | 1,074,499 | +0.33(+0.78%) |
Jan 07, 2020 | 42.75 | 43.16 | 42.30 | 42.45 | 1,024,401 | -0.35(-0.81%) |
Jan 06, 2020 | 42.61 | 42.89 | 41.89 | 42.80 | 1,260,405 | -0.81(-1.86%) |
Jan 03, 2020 | 43.22 | 43.89 | 42.99 | 43.61 | 797,894 | -0.53(-1.19%) |