Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.62 | 26.09 | 23.92 | 24.73 | 941,682 | -0.85(-3.32%) |
Mar 30, 2020 | 23.51 | 25.89 | 22.91 | 25.58 | 881,822 | +2.22(+9.50%) |
Mar 27, 2020 | 22.97 | 24.63 | 22.20 | 23.36 | 1,351,100 | -0.30(-1.27%) |
Mar 26, 2020 | 23.48 | 24.60 | 23.20 | 23.66 | 1,074,312 | +0.60(+2.60%) |
Mar 25, 2020 | 23.71 | 24.18 | 23.00 | 23.06 | 883,107 | -0.13(-0.56%) |
Mar 24, 2020 | 21.69 | 23.59 | 21.54 | 23.19 | 818,721 | +2.66(+12.96%) |
Mar 23, 2020 | 20.06 | 21.32 | 19.19 | 20.53 | 1,333,897 | +0.84(+4.27%) |
Mar 20, 2020 | 18.81 | 21.28 | 18.35 | 19.69 | 1,218,800 | +1.17(+6.32%) |
Mar 19, 2020 | 18.55 | 19.12 | 17.83 | 18.52 | 1,017,996 | +0.72(+4.04%) |
Mar 18, 2020 | 19.13 | 19.93 | 16.65 | 17.80 | 958,823 | -2.25(-11.22%) |
Mar 17, 2020 | 19.96 | 21.93 | 19.41 | 20.05 | 1,415,276 | +0.54(+2.77%) |
Mar 16, 2020 | 20.14 | 22.09 | 18.80 | 19.51 | 1,243,887 | -2.50(-11.36%) |
Mar 13, 2020 | 21.56 | 22.34 | 20.33 | 22.01 | 1,355,100 | +1.00(+4.76%) |
Mar 12, 2020 | 21.87 | 22.77 | 20.80 | 21.01 | 1,690,476 | -1.68(-7.40%) |
Mar 11, 2020 | 23.66 | 24.10 | 22.61 | 22.69 | 836,296 | -1.40(-5.81%) |
Mar 10, 2020 | 23.99 | 24.45 | 22.55 | 24.09 | 954,951 | +0.90(+3.88%) |
Mar 09, 2020 | 21.85 | 23.35 | 21.33 | 23.19 | 1,389,089 | -1.05(-4.33%) |
Mar 06, 2020 | 25.56 | 25.95 | 23.32 | 24.24 | 1,601,900 | -2.12(-8.04%) |
Mar 05, 2020 | 26.62 | 28.00 | 26.00 | 26.36 | 1,447,942 | -1.00(-3.65%) |
Mar 04, 2020 | 25.94 | 27.76 | 24.00 | 27.36 | 4,469,202 | +2.44(+9.79%) |
Mar 03, 2020 | 23.50 | 26.29 | 23.02 | 24.92 | 1,356,602 | -0.33(-1.31%) |
Mar 02, 2020 | 25.15 | 25.65 | 24.63 | 25.25 | 1,742,073 | +0.17(+0.68%) |
Feb 28, 2020 | 22.70 | 25.16 | 22.46 | 25.08 | 1,638,000 | +1.39(+5.87%) |
Feb 27, 2020 | 21.40 | 24.82 | 18.27 | 23.69 | 4,607,223 | -2.37(-9.09%) |
Feb 26, 2020 | 28.08 | 28.15 | 25.99 | 26.06 | 1,546,451 | -1.94(-6.93%) |
Feb 25, 2020 | 29.01 | 29.20 | 27.98 | 28.00 | 946,811 | -0.89(-3.08%) |
Feb 24, 2020 | 29.00 | 29.32 | 28.60 | 28.89 | 1,367,640 | -1.27(-4.21%) |
Feb 21, 2020 | 30.88 | 30.90 | 29.57 | 30.16 | 1,222,000 | -0.76(-2.46%) |
Feb 20, 2020 | 30.34 | 31.39 | 30.34 | 30.92 | 616,613 | +0.48(+1.58%) |
Feb 19, 2020 | 30.25 | 30.59 | 29.56 | 30.44 | 1,032,430 | +0.44(+1.47%) |
Feb 18, 2020 | 32.11 | 32.51 | 29.91 | 30.00 | 1,435,090 | -2.18(-6.77%) |
Feb 14, 2020 | 31.95 | 32.97 | 31.08 | 32.18 | 1,974,200 | -0.07(-0.22%) |
Feb 13, 2020 | 32.05 | 32.96 | 30.91 | 32.25 | 1,917,545 | -0.48(-1.47%) |
Feb 12, 2020 | 30.53 | 32.79 | 30.26 | 32.73 | 3,627,200 | +2.54(+8.41%) |
Feb 11, 2020 | 30.10 | 30.97 | 29.62 | 30.19 | 2,238,147 | +0.28(+0.94%) |
Feb 10, 2020 | 32.10 | 32.12 | 29.41 | 29.91 | 3,271,190 | -2.21(-6.88%) |
Feb 07, 2020 | 38.20 | 40.67 | 32.01 | 32.12 | 7,183,200 | -20.50(-38.96%) |
Feb 06, 2020 | 53.15 | 54.16 | 52.10 | 52.62 | 1,349,093 | -0.38(-0.72%) |
Feb 05, 2020 | 51.40 | 53.02 | 50.95 | 53.00 | 422,694 | +2.30(+4.54%) |
Feb 04, 2020 | 51.18 | 51.35 | 49.95 | 50.70 | 341,723 | +0.28(+0.56%) |
Feb 03, 2020 | 50.76 | 51.88 | 50.26 | 50.42 | 310,764 | +0.05(+0.10%) |
Jan 31, 2020 | 49.77 | 50.44 | 48.65 | 50.37 | 344,300 | +0.24(+0.48%) |
Jan 30, 2020 | 50.13 | 50.67 | 48.37 | 50.13 | 361,869 | -0.56(-1.10%) |
Jan 29, 2020 | 50.42 | 51.39 | 49.95 | 50.69 | 315,322 | +0.18(+0.36%) |
Jan 28, 2020 | 49.87 | 50.79 | 49.38 | 50.51 | 404,793 | +1.08(+2.18%) |
Jan 27, 2020 | 51.14 | 51.44 | 48.99 | 49.43 | 722,990 | -2.70(-5.18%) |
Jan 24, 2020 | 54.41 | 54.45 | 51.78 | 52.13 | 686,300 | -2.19(-4.03%) |
Jan 23, 2020 | 54.70 | 54.98 | 54.00 | 54.32 | 1,084,832 | -0.53(-0.97%) |
Jan 22, 2020 | 54.74 | 55.05 | 54.00 | 54.85 | 551,291 | +0.30(+0.55%) |
Jan 21, 2020 | 55.45 | 56.01 | 54.04 | 54.55 | 733,789 | -0.43(-0.78%) |
Jan 17, 2020 | 57.00 | 57.22 | 54.83 | 54.98 | 639,400 | -1.61(-2.85%) |
Jan 16, 2020 | 55.04 | 56.97 | 54.63 | 56.59 | 577,523 | +2.03(+3.72%) |
Jan 15, 2020 | 54.96 | 55.35 | 54.12 | 54.56 | 394,342 | -0.52(-0.94%) |
Jan 14, 2020 | 54.38 | 55.16 | 53.95 | 55.08 | 435,423 | +0.45(+0.82%) |
Jan 13, 2020 | 53.34 | 54.68 | 52.50 | 54.63 | 463,367 | +1.23(+2.30%) |
Jan 10, 2020 | 52.99 | 53.82 | 52.86 | 53.40 | 578,800 | +0.70(+1.33%) |
Jan 09, 2020 | 52.32 | 53.90 | 52.11 | 52.70 | 328,469 | +0.68(+1.31%) |
Jan 08, 2020 | 51.82 | 52.54 | 51.29 | 52.02 | 463,622 | +0.19(+0.37%) |
Jan 07, 2020 | 51.24 | 51.99 | 50.05 | 51.83 | 648,144 | +0.63(+1.23%) |
Jan 06, 2020 | 50.50 | 51.23 | 50.13 | 51.20 | 627,630 | +0.12(+0.23%) |
Jan 03, 2020 | 51.09 | 51.87 | 50.83 | 51.08 | 334,600 | -1.26(-2.41%) |