Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.57 | 28.78 | 27.11 | 27.86 | 1,639,629 | +0.03(+0.10%) |
Mar 30, 2020 | 27.60 | 28.33 | 26.09 | 27.83 | 1,527,026 | -0.12(-0.42%) |
Mar 27, 2020 | 27.98 | 29.07 | 27.69 | 27.95 | 1,667,573 | -1.66(-5.59%) |
Mar 26, 2020 | 26.57 | 29.82 | 26.19 | 29.60 | 2,260,754 | +3.28(+12.44%) |
Mar 25, 2020 | 26.71 | 27.29 | 24.93 | 26.33 | 1,690,359 | +0.41(+1.58%) |
Mar 24, 2020 | 25.18 | 26.30 | 24.48 | 25.92 | 1,420,211 | +2.45(+10.43%) |
Mar 23, 2020 | 23.34 | 24.02 | 21.84 | 23.47 | 1,841,740 | -0.49(-2.05%) |
Mar 20, 2020 | 25.38 | 26.05 | 23.15 | 23.96 | 2,393,015 | -0.97(-3.91%) |
Mar 19, 2020 | 20.00 | 26.26 | 19.02 | 24.94 | 2,713,218 | +4.77(+23.65%) |
Mar 18, 2020 | 21.94 | 24.13 | 19.33 | 20.17 | 2,240,292 | -3.29(-14.01%) |
Mar 17, 2020 | 23.05 | 23.85 | 21.40 | 23.45 | 2,544,470 | +0.91(+4.04%) |
Mar 16, 2020 | 24.58 | 25.48 | 22.46 | 22.54 | 2,667,123 | -6.46(-22.28%) |
Mar 13, 2020 | 29.33 | 29.33 | 26.77 | 29.00 | 1,924,258 | +2.34(+8.77%) |
Mar 12, 2020 | 26.92 | 28.60 | 24.74 | 26.66 | 3,245,987 | -2.78(-9.46%) |
Mar 11, 2020 | 30.67 | 30.86 | 29.09 | 29.45 | 2,272,112 | -2.44(-7.65%) |
Mar 10, 2020 | 32.31 | 33.54 | 30.45 | 31.89 | 2,813,116 | +2.08(+6.99%) |
Mar 09, 2020 | 32.36 | 32.49 | 28.28 | 29.80 | 2,153,436 | -6.24(-17.32%) |
Mar 06, 2020 | 37.01 | 38.10 | 35.67 | 36.05 | 1,422,315 | -2.84(-7.30%) |
Mar 05, 2020 | 39.01 | 40.04 | 38.43 | 38.89 | 1,244,133 | -1.60(-3.96%) |
Mar 04, 2020 | 41.34 | 41.36 | 39.68 | 40.49 | 1,215,675 | -0.27(-0.67%) |
Mar 03, 2020 | 42.97 | 43.44 | 40.40 | 40.76 | 1,256,472 | -2.46(-5.69%) |
Mar 02, 2020 | 42.05 | 43.29 | 41.51 | 43.22 | 1,111,109 | +1.32(+3.15%) |
Feb 28, 2020 | 42.06 | 43.06 | 40.84 | 41.90 | 1,857,779 | -1.67(-3.82%) |
Feb 27, 2020 | 44.65 | 45.86 | 43.56 | 43.56 | 1,351,923 | -2.09(-4.58%) |
Feb 26, 2020 | 46.90 | 47.26 | 45.60 | 45.66 | 652,445 | -0.74(-1.59%) |
Feb 25, 2020 | 48.78 | 48.78 | 46.20 | 46.40 | 835,027 | -2.15(-4.42%) |
Feb 24, 2020 | 48.93 | 49.37 | 48.20 | 48.54 | 997,995 | -2.35(-4.61%) |
Feb 21, 2020 | 52.46 | 53.06 | 50.84 | 50.89 | 867,410 | -2.03(-3.84%) |
Feb 20, 2020 | 52.16 | 53.05 | 52.16 | 52.92 | 320,395 | +0.59(+1.13%) |
Feb 19, 2020 | 52.36 | 52.67 | 52.17 | 52.33 | 416,694 | +0.35(+0.67%) |
Feb 18, 2020 | 52.69 | 53.01 | 51.73 | 51.98 | 346,417 | -0.97(-1.84%) |
Feb 14, 2020 | 52.95 | 53.31 | 52.71 | 52.96 | 395,356 | -0.06(-0.12%) |
Feb 13, 2020 | 52.24 | 53.04 | 52.24 | 53.02 | 306,869 | +0.52(+0.99%) |
Feb 12, 2020 | 52.27 | 52.72 | 52.03 | 52.50 | 458,438 | +0.82(+1.58%) |
Feb 11, 2020 | 51.11 | 52.14 | 51.09 | 51.69 | 429,860 | +0.66(+1.30%) |
Feb 10, 2020 | 50.96 | 51.15 | 50.73 | 51.02 | 519,147 | -0.28(-0.55%) |
Feb 07, 2020 | 51.60 | 52.01 | 51.21 | 51.31 | 307,237 | -0.72(-1.39%) |
Feb 06, 2020 | 53.07 | 53.29 | 52.01 | 52.03 | 655,099 | -0.70(-1.32%) |
Feb 05, 2020 | 52.39 | 52.88 | 52.25 | 52.73 | 519,908 | +0.98(+1.89%) |
Feb 04, 2020 | 51.61 | 51.95 | 51.28 | 51.75 | 551,431 | +1.03(+2.04%) |
Feb 03, 2020 | 50.42 | 51.12 | 50.27 | 50.72 | 607,148 | +0.67(+1.34%) |
Jan 31, 2020 | 50.73 | 51.12 | 49.86 | 50.05 | 660,274 | -1.33(-2.59%) |
Jan 30, 2020 | 50.53 | 51.38 | 50.28 | 51.38 | 445,016 | +0.31(+0.60%) |
Jan 29, 2020 | 51.71 | 52.00 | 50.96 | 51.07 | 595,194 | -0.55(-1.07%) |
Jan 28, 2020 | 51.57 | 52.23 | 51.31 | 51.62 | 632,653 | +0.44(+0.87%) |
Jan 27, 2020 | 50.91 | 51.52 | 50.52 | 51.18 | 901,580 | -0.92(-1.76%) |
Jan 24, 2020 | 52.40 | 53.41 | 50.88 | 52.09 | 1,589,934 | -0.14(-0.26%) |
Jan 23, 2020 | 51.68 | 52.33 | 51.07 | 52.23 | 887,753 | +0.35(+0.68%) |
Jan 22, 2020 | 51.89 | 52.11 | 51.56 | 51.88 | 770,673 | +0.11(+0.21%) |
Jan 21, 2020 | 52.13 | 52.56 | 51.70 | 51.77 | 1,174,069 | -0.82(-1.55%) |
Jan 17, 2020 | 52.49 | 52.83 | 52.28 | 52.58 | 581,258 | +0.39(+0.75%) |
Jan 16, 2020 | 52.05 | 52.33 | 51.90 | 52.19 | 646,535 | +0.53(+1.02%) |
Jan 15, 2020 | 51.70 | 52.02 | 51.45 | 51.67 | 656,507 | -0.49(-0.94%) |
Jan 14, 2020 | 52.09 | 52.67 | 51.99 | 52.16 | 850,338 | +0.06(+0.12%) |
Jan 13, 2020 | 52.00 | 52.22 | 51.43 | 52.09 | 629,540 | +0.35(+0.68%) |
Jan 10, 2020 | 52.31 | 52.31 | 51.66 | 51.74 | 758,935 | -0.44(-0.85%) |
Jan 09, 2020 | 52.37 | 52.47 | 51.76 | 52.18 | 775,725 | +0.16(+0.31%) |
Jan 08, 2020 | 51.42 | 52.27 | 51.30 | 52.02 | 806,853 | +0.78(+1.52%) |
Jan 07, 2020 | 51.40 | 51.70 | 51.03 | 51.24 | 525,615 | -0.24(-0.48%) |
Jan 06, 2020 | 51.16 | 51.50 | 50.62 | 51.49 | 1,130,748 | -0.32(-0.61%) |
Jan 03, 2020 | 51.56 | 51.89 | 51.15 | 51.80 | 646,921 | -0.53(-1.00%) |