Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.09 | 23.80 | 22.00 | 23.45 | 7,007,606 | +0.94(+4.18%) |
Mar 30, 2020 | 23.19 | 23.45 | 21.57 | 22.51 | 8,439,352 | -0.95(-4.05%) |
Mar 27, 2020 | 24.26 | 24.39 | 23.40 | 23.46 | 5,343,100 | -1.56(-6.24%) |
Mar 26, 2020 | 24.25 | 25.89 | 23.92 | 25.02 | 8,908,273 | +0.94(+3.90%) |
Mar 25, 2020 | 23.76 | 25.09 | 23.26 | 24.08 | 10,151,812 | +0.56(+2.38%) |
Mar 24, 2020 | 23.11 | 24.44 | 22.91 | 23.52 | 9,394,217 | +1.44(+6.52%) |
Mar 23, 2020 | 22.62 | 23.26 | 21.49 | 22.08 | 8,189,028 | -0.69(-3.03%) |
Mar 20, 2020 | 24.16 | 25.42 | 22.72 | 22.77 | 11,880,900 | -0.28(-1.21%) |
Mar 19, 2020 | 21.40 | 24.11 | 21.02 | 23.05 | 9,543,113 | +1.42(+6.56%) |
Mar 18, 2020 | 21.78 | 22.88 | 20.10 | 21.63 | 13,404,108 | -1.47(-6.36%) |
Mar 17, 2020 | 22.71 | 23.99 | 22.53 | 23.10 | 6,592,802 | +0.89(+4.01%) |
Mar 16, 2020 | 22.21 | 24.24 | 20.31 | 22.21 | 9,884,112 | -2.86(-11.41%) |
Mar 13, 2020 | 27.00 | 27.12 | 23.58 | 25.07 | 16,398,400 | -0.84(-3.24%) |
Mar 12, 2020 | 25.35 | 26.87 | 25.25 | 25.91 | 12,431,838 | -1.64(-5.95%) |
Mar 11, 2020 | 27.54 | 28.32 | 27.42 | 27.55 | 7,702,059 | -1.48(-5.10%) |
Mar 10, 2020 | 28.15 | 29.10 | 27.48 | 29.03 | 7,802,380 | +2.13(+7.92%) |
Mar 09, 2020 | 27.80 | 28.67 | 26.85 | 26.90 | 12,680,009 | -2.72(-9.18%) |
Mar 06, 2020 | 28.71 | 30.11 | 28.60 | 29.62 | 8,652,700 | -0.33(-1.10%) |
Mar 05, 2020 | 29.87 | 30.79 | 29.65 | 29.95 | 7,733,472 | -0.60(-1.96%) |
Mar 04, 2020 | 30.38 | 30.77 | 30.07 | 30.55 | 4,510,476 | +0.61(+2.04%) |
Mar 03, 2020 | 30.50 | 30.96 | 29.70 | 29.94 | 9,520,275 | -0.56(-1.84%) |
Mar 02, 2020 | 30.63 | 30.70 | 29.78 | 30.50 | 5,140,920 | +0.14(+0.46%) |
Feb 28, 2020 | 29.39 | 30.38 | 29.31 | 30.36 | 6,745,000 | +0.35(+1.17%) |
Feb 27, 2020 | 29.99 | 30.91 | 29.42 | 30.01 | 8,096,242 | -0.24(-0.79%) |
Feb 26, 2020 | 30.56 | 31.25 | 30.23 | 30.25 | 4,949,090 | +0.10(+0.33%) |
Feb 25, 2020 | 31.87 | 31.99 | 29.96 | 30.15 | 9,214,809 | -1.11(-3.55%) |
Feb 24, 2020 | 31.38 | 31.86 | 31.00 | 31.26 | 8,188,030 | -1.80(-5.44%) |
Feb 21, 2020 | 33.76 | 33.78 | 32.70 | 33.06 | 5,722,900 | -0.80(-2.36%) |
Feb 20, 2020 | 34.95 | 35.55 | 33.85 | 33.86 | 4,587,710 | -0.93(-2.67%) |
Feb 19, 2020 | 34.00 | 35.05 | 33.90 | 34.79 | 5,138,350 | +1.15(+3.42%) |
Feb 18, 2020 | 33.23 | 33.69 | 32.78 | 33.64 | 3,948,441 | +0.22(+0.66%) |
Feb 14, 2020 | 33.81 | 33.84 | 33.26 | 33.42 | 1,879,500 | -0.27(-0.80%) |
Feb 13, 2020 | 33.60 | 33.80 | 33.28 | 33.69 | 3,829,715 | -0.62(-1.81%) |
Feb 12, 2020 | 34.13 | 34.69 | 33.84 | 34.31 | 6,645,955 | +0.52(+1.54%) |
Feb 11, 2020 | 33.01 | 34.16 | 33.01 | 33.79 | 6,152,200 | +0.94(+2.86%) |
Feb 10, 2020 | 33.50 | 33.56 | 32.41 | 32.85 | 7,284,151 | -1.02(-3.01%) |
Feb 07, 2020 | 33.59 | 33.97 | 33.02 | 33.87 | 5,379,300 | -0.20(-0.59%) |
Feb 06, 2020 | 34.05 | 34.41 | 33.38 | 34.07 | 7,406,182 | +0.14(+0.41%) |
Feb 05, 2020 | 35.00 | 35.10 | 33.14 | 33.93 | 7,001,168 | -0.17(-0.50%) |
Feb 04, 2020 | 33.02 | 34.27 | 32.83 | 34.10 | 8,483,320 | +1.76(+5.44%) |
Feb 03, 2020 | 32.12 | 33.26 | 31.52 | 32.34 | 8,148,554 | +0.21(+0.65%) |
Jan 31, 2020 | 32.51 | 32.95 | 31.82 | 32.13 | 9,182,000 | -1.03(-3.11%) |
Jan 30, 2020 | 31.89 | 33.23 | 31.60 | 33.16 | 8,367,950 | +0.30(+0.91%) |
Jan 29, 2020 | 33.60 | 33.60 | 32.40 | 32.86 | 7,073,446 | -0.09(-0.27%) |
Jan 28, 2020 | 32.06 | 33.32 | 31.49 | 32.95 | 11,264,143 | +1.50(+4.77%) |
Jan 27, 2020 | 28.97 | 32.76 | 28.92 | 31.45 | 21,273,096 | -0.45(-1.41%) |
Jan 24, 2020 | 33.13 | 33.35 | 31.50 | 31.90 | 13,495,300 | -2.36(-6.89%) |
Jan 23, 2020 | 33.66 | 34.38 | 33.13 | 34.26 | 9,333,255 | -0.19(-0.55%) |
Jan 22, 2020 | 35.71 | 36.29 | 34.43 | 34.45 | 15,770,898 | -1.41(-3.93%) |
Jan 21, 2020 | 34.56 | 35.91 | 33.57 | 35.86 | 24,167,760 | -3.08(-7.91%) |
Jan 17, 2020 | 38.60 | 38.95 | 38.12 | 38.94 | 6,914,000 | +0.49(+1.27%) |
Jan 16, 2020 | 38.15 | 38.45 | 37.53 | 38.45 | 5,130,287 | +0.89(+2.37%) |
Jan 15, 2020 | 38.39 | 38.51 | 37.42 | 37.56 | 5,319,922 | -0.94(-2.44%) |
Jan 14, 2020 | 37.28 | 38.51 | 36.91 | 38.50 | 5,215,672 | +0.85(+2.26%) |
Jan 13, 2020 | 37.24 | 38.00 | 37.01 | 37.65 | 6,015,880 | +0.95(+2.59%) |
Jan 10, 2020 | 37.96 | 37.99 | 36.49 | 36.70 | 3,441,600 | -0.42(-1.13%) |
Jan 09, 2020 | 37.49 | 37.95 | 36.84 | 37.12 | 3,354,653 | +0.25(+0.68%) |
Jan 08, 2020 | 37.09 | 37.46 | 36.71 | 36.87 | 4,392,950 | -0.46(-1.23%) |
Jan 07, 2020 | 35.75 | 37.83 | 35.44 | 37.33 | 8,586,034 | +1.64(+4.60%) |
Jan 06, 2020 | 35.76 | 35.91 | 35.15 | 35.69 | 2,401,669 | -0.49(-1.35%) |
Jan 03, 2020 | 36.09 | 36.70 | 35.95 | 36.18 | 2,573,200 | -0.79(-2.14%) |