Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.31 | 26.59 | 25.55 | 26.51 | 1,711,693 | +0.12(+0.45%) |
Mar 30, 2020 | 26.22 | 26.69 | 25.32 | 26.40 | 1,195,622 | +0.36(+1.38%) |
Mar 27, 2020 | 25.27 | 26.61 | 24.67 | 26.04 | 1,156,049 | -0.22(-0.83%) |
Mar 26, 2020 | 24.69 | 26.48 | 24.27 | 26.25 | 1,591,710 | +1.75(+7.15%) |
Mar 25, 2020 | 22.79 | 25.46 | 22.24 | 24.50 | 1,152,927 | +1.93(+8.56%) |
Mar 24, 2020 | 22.66 | 23.42 | 20.85 | 22.57 | 1,261,842 | +1.22(+5.72%) |
Mar 23, 2020 | 20.89 | 21.67 | 18.79 | 21.35 | 1,540,377 | +0.26(+1.24%) |
Mar 20, 2020 | 21.19 | 22.65 | 20.14 | 21.09 | 3,043,747 | +0.00(+0.00%) |
Mar 19, 2020 | 20.79 | 22.59 | 19.76 | 21.09 | 2,201,397 | +0.04(+0.18%) |
Mar 18, 2020 | 25.36 | 26.12 | 20.59 | 21.05 | 2,022,204 | -6.14(-22.58%) |
Mar 17, 2020 | 24.48 | 27.86 | 22.78 | 27.19 | 2,310,287 | +3.27(+13.68%) |
Mar 16, 2020 | 27.14 | 27.44 | 23.92 | 23.92 | 1,654,060 | -6.35(-20.97%) |
Mar 13, 2020 | 29.25 | 30.53 | 26.75 | 30.27 | 2,786,461 | +2.82(+10.28%) |
Mar 12, 2020 | 28.36 | 29.16 | 25.25 | 27.44 | 1,910,067 | -2.85(-9.41%) |
Mar 11, 2020 | 32.04 | 32.10 | 30.15 | 30.30 | 1,317,480 | -2.63(-7.98%) |
Mar 10, 2020 | 32.94 | 32.99 | 31.08 | 32.92 | 789,200 | +0.83(+2.59%) |
Mar 09, 2020 | 33.70 | 34.14 | 32.01 | 32.09 | 985,925 | -3.63(-10.16%) |
Mar 06, 2020 | 34.97 | 35.80 | 34.49 | 35.72 | 974,239 | -0.22(-0.60%) |
Mar 05, 2020 | 36.07 | 36.29 | 35.28 | 35.94 | 866,847 | -0.89(-2.42%) |
Mar 04, 2020 | 35.76 | 36.92 | 35.76 | 36.83 | 1,154,879 | +1.94(+5.56%) |
Mar 03, 2020 | 35.29 | 36.00 | 34.69 | 34.89 | 1,004,421 | -0.43(-1.21%) |
Mar 02, 2020 | 33.79 | 35.32 | 33.48 | 35.32 | 1,216,582 | +1.72(+5.12%) |
Feb 28, 2020 | 33.98 | 34.11 | 32.77 | 33.60 | 1,903,995 | -1.00(-2.88%) |
Feb 27, 2020 | 36.34 | 36.47 | 34.58 | 34.59 | 971,503 | -2.31(-6.25%) |
Feb 26, 2020 | 37.62 | 37.81 | 36.90 | 36.90 | 607,629 | -0.64(-1.70%) |
Feb 25, 2020 | 38.41 | 38.48 | 37.29 | 37.53 | 969,168 | -0.79(-2.05%) |
Feb 24, 2020 | 38.13 | 38.48 | 38.07 | 38.32 | 721,088 | -0.46(-1.20%) |
Feb 21, 2020 | 38.60 | 38.84 | 38.54 | 38.78 | 1,141,488 | +0.10(+0.27%) |
Feb 20, 2020 | 38.42 | 38.73 | 38.22 | 38.68 | 1,513,146 | +0.21(+0.54%) |
Feb 19, 2020 | 39.03 | 39.03 | 38.39 | 38.47 | 722,739 | -0.54(-1.38%) |
Feb 18, 2020 | 39.33 | 39.34 | 38.84 | 39.01 | 875,732 | -0.30(-0.76%) |
Feb 14, 2020 | 38.93 | 39.32 | 38.75 | 39.31 | 880,195 | +0.51(+1.31%) |
Feb 13, 2020 | 38.50 | 38.97 | 38.50 | 38.80 | 879,336 | +0.21(+0.54%) |
Feb 12, 2020 | 38.55 | 38.78 | 38.38 | 38.59 | 963,025 | +0.19(+0.50%) |
Feb 11, 2020 | 38.88 | 39.13 | 38.35 | 38.40 | 1,264,844 | -0.31(-0.80%) |
Feb 10, 2020 | 38.69 | 38.75 | 38.44 | 38.71 | 559,955 | +0.21(+0.54%) |
Feb 07, 2020 | 38.55 | 38.61 | 38.26 | 38.50 | 840,215 | -0.04(-0.12%) |
Feb 06, 2020 | 38.67 | 38.82 | 38.38 | 38.55 | 786,363 | +0.11(+0.29%) |
Feb 05, 2020 | 38.24 | 38.75 | 38.04 | 38.44 | 1,119,106 | +0.53(+1.41%) |
Feb 04, 2020 | 37.69 | 38.18 | 37.46 | 37.90 | 802,316 | +0.39(+1.03%) |
Feb 03, 2020 | 37.29 | 37.91 | 37.29 | 37.52 | 1,013,732 | +0.35(+0.94%) |
Jan 31, 2020 | 37.44 | 37.66 | 37.08 | 37.17 | 1,052,965 | -0.41(-1.09%) |
Jan 30, 2020 | 37.06 | 37.60 | 36.98 | 37.58 | 1,028,667 | +0.25(+0.68%) |
Jan 29, 2020 | 37.43 | 37.55 | 37.12 | 37.32 | 789,345 | +0.02(+0.06%) |
Jan 28, 2020 | 37.33 | 37.42 | 37.15 | 37.30 | 523,377 | +0.04(+0.10%) |
Jan 27, 2020 | 36.87 | 37.81 | 36.82 | 37.26 | 2,712,149 | +0.04(+0.10%) |
Jan 24, 2020 | 37.42 | 37.43 | 37.00 | 37.23 | 610,207 | -0.19(-0.50%) |
Jan 23, 2020 | 37.04 | 37.49 | 36.84 | 37.41 | 717,186 | +0.35(+0.94%) |
Jan 22, 2020 | 37.50 | 37.64 | 36.89 | 37.06 | 522,621 | -0.27(-0.72%) |
Jan 21, 2020 | 37.43 | 37.52 | 37.20 | 37.33 | 702,026 | -0.11(-0.30%) |
Jan 17, 2020 | 37.23 | 37.46 | 37.20 | 37.44 | 1,315,600 | +0.22(+0.60%) |
Jan 16, 2020 | 36.96 | 37.32 | 36.89 | 37.22 | 738,228 | +0.42(+1.13%) |
Jan 15, 2020 | 36.76 | 37.13 | 36.69 | 36.80 | 646,078 | +0.13(+0.34%) |
Jan 14, 2020 | 36.71 | 36.76 | 36.42 | 36.68 | 958,244 | -0.06(-0.16%) |
Jan 13, 2020 | 36.37 | 36.83 | 36.31 | 36.74 | 821,094 | +0.40(+1.10%) |
Jan 10, 2020 | 36.20 | 36.38 | 35.94 | 36.34 | 952,522 | +0.16(+0.45%) |
Jan 09, 2020 | 35.96 | 36.28 | 35.84 | 36.17 | 1,369,982 | +0.20(+0.56%) |
Jan 08, 2020 | 35.42 | 35.99 | 35.18 | 35.97 | 1,247,243 | +0.84(+2.39%) |
Jan 07, 2020 | 35.45 | 35.62 | 34.97 | 35.13 | 1,363,632 | -0.73(-2.03%) |
Jan 06, 2020 | 35.75 | 36.05 | 35.60 | 35.86 | 901,589 | -0.02(-0.06%) |
Jan 03, 2020 | 35.45 | 35.97 | 35.34 | 35.88 | 1,365,215 | +0.16(+0.44%) |