Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.59 | 23.59 | 21.93 | 22.18 | 1,294,203 | -1.54(-6.51%) |
Mar 30, 2020 | 22.23 | 23.90 | 21.69 | 23.73 | 1,204,794 | +1.69(+7.65%) |
Mar 27, 2020 | 21.95 | 23.05 | 20.67 | 22.04 | 1,226,976 | -0.78(-3.42%) |
Mar 26, 2020 | 21.06 | 23.05 | 20.81 | 22.82 | 956,987 | +1.79(+8.52%) |
Mar 25, 2020 | 19.58 | 22.26 | 19.03 | 21.03 | 1,776,963 | +1.41(+7.19%) |
Mar 24, 2020 | 18.69 | 19.71 | 17.66 | 19.62 | 2,337,298 | +1.77(+9.89%) |
Mar 23, 2020 | 20.23 | 20.44 | 17.41 | 17.85 | 1,743,067 | -2.42(-11.95%) |
Mar 20, 2020 | 23.94 | 24.12 | 20.21 | 20.28 | 2,161,746 | -3.46(-14.58%) |
Mar 19, 2020 | 23.68 | 24.75 | 22.74 | 23.74 | 2,586,819 | +0.14(+0.60%) |
Mar 18, 2020 | 22.65 | 24.02 | 21.55 | 23.60 | 2,572,696 | -0.40(-1.66%) |
Mar 17, 2020 | 20.67 | 24.24 | 19.81 | 23.99 | 1,921,626 | +3.91(+19.46%) |
Mar 16, 2020 | 19.28 | 20.58 | 18.40 | 20.09 | 1,611,180 | -1.45(-6.71%) |
Mar 13, 2020 | 21.32 | 21.69 | 19.94 | 21.53 | 1,544,120 | +1.38(+6.82%) |
Mar 12, 2020 | 21.03 | 22.06 | 19.64 | 20.16 | 1,359,715 | -2.24(-10.01%) |
Mar 11, 2020 | 22.75 | 22.90 | 21.50 | 22.40 | 1,232,847 | -1.03(-4.41%) |
Mar 10, 2020 | 23.14 | 23.69 | 21.99 | 23.43 | 1,156,220 | +0.87(+3.84%) |
Mar 09, 2020 | 23.21 | 24.65 | 22.36 | 22.56 | 1,206,260 | -2.05(-8.33%) |
Mar 06, 2020 | 23.99 | 24.83 | 23.64 | 24.61 | 1,448,568 | -0.11(-0.46%) |
Mar 05, 2020 | 24.84 | 25.22 | 24.40 | 24.73 | 1,306,197 | -0.67(-2.66%) |
Mar 04, 2020 | 25.14 | 26.20 | 25.14 | 25.40 | 1,777,199 | +0.58(+2.33%) |
Mar 03, 2020 | 25.23 | 25.72 | 24.56 | 24.82 | 1,072,912 | -0.38(-1.49%) |
Mar 02, 2020 | 23.80 | 25.20 | 23.78 | 25.20 | 1,342,934 | +1.51(+6.36%) |
Feb 28, 2020 | 25.13 | 25.25 | 23.28 | 23.69 | 2,138,662 | -1.98(-7.71%) |
Feb 27, 2020 | 26.85 | 27.67 | 25.64 | 25.67 | 1,253,720 | -1.52(-5.57%) |
Feb 26, 2020 | 28.22 | 28.29 | 27.07 | 27.19 | 1,464,487 | -0.93(-3.30%) |
Feb 25, 2020 | 28.78 | 28.85 | 28.07 | 28.12 | 1,235,260 | -0.67(-2.31%) |
Feb 24, 2020 | 28.82 | 28.98 | 28.46 | 28.78 | 641,542 | -0.31(-1.05%) |
Feb 21, 2020 | 28.90 | 29.28 | 28.79 | 29.09 | 1,060,198 | +0.25(+0.85%) |
Feb 20, 2020 | 28.29 | 28.89 | 28.29 | 28.85 | 708,778 | +0.50(+1.76%) |
Feb 19, 2020 | 28.29 | 28.57 | 28.21 | 28.35 | 519,851 | +0.05(+0.19%) |
Feb 18, 2020 | 28.30 | 28.54 | 28.26 | 28.29 | 802,536 | -0.08(-0.28%) |
Feb 14, 2020 | 28.15 | 28.42 | 28.12 | 28.37 | 514,059 | +0.33(+1.19%) |
Feb 13, 2020 | 27.72 | 28.04 | 27.60 | 28.04 | 606,689 | +0.26(+0.95%) |
Feb 12, 2020 | 27.96 | 27.98 | 27.68 | 27.78 | 663,825 | -0.08(-0.28%) |
Feb 11, 2020 | 27.61 | 27.97 | 27.61 | 27.86 | 535,715 | +0.32(+1.15%) |
Feb 10, 2020 | 27.72 | 27.79 | 27.30 | 27.54 | 703,352 | -0.12(-0.44%) |
Feb 07, 2020 | 28.19 | 28.22 | 27.54 | 27.66 | 775,941 | -0.44(-1.56%) |
Feb 06, 2020 | 28.26 | 28.43 | 28.01 | 28.10 | 957,065 | -0.08(-0.28%) |
Feb 05, 2020 | 27.97 | 28.57 | 27.83 | 28.18 | 1,085,751 | +0.21(+0.75%) |
Feb 04, 2020 | 27.65 | 28.23 | 27.53 | 27.97 | 1,345,917 | +0.41(+1.49%) |
Feb 03, 2020 | 26.98 | 27.58 | 26.88 | 27.56 | 1,412,043 | +0.58(+2.14%) |
Jan 31, 2020 | 27.34 | 27.51 | 26.71 | 26.98 | 10,622,875 | -0.43(-1.57%) |
Jan 30, 2020 | 27.16 | 27.53 | 26.99 | 27.41 | 1,304,299 | +0.13(+0.48%) |
Jan 29, 2020 | 28.11 | 28.13 | 27.09 | 27.28 | 1,590,391 | -0.91(-3.23%) |
Jan 28, 2020 | 28.56 | 28.99 | 28.14 | 28.19 | 1,225,295 | -0.36(-1.26%) |
Jan 27, 2020 | 27.78 | 28.78 | 27.59 | 28.55 | 2,001,085 | +0.98(+3.56%) |
Jan 24, 2020 | 28.14 | 28.28 | 27.43 | 27.57 | 876,515 | -0.55(-1.96%) |
Jan 23, 2020 | 27.77 | 28.13 | 27.61 | 28.12 | 1,009,471 | +0.33(+1.20%) |
Jan 22, 2020 | 27.76 | 28.00 | 27.66 | 27.79 | 897,628 | -0.04(-0.16%) |
Jan 21, 2020 | 27.85 | 28.02 | 27.64 | 27.83 | 824,260 | -0.06(-0.22%) |
Jan 17, 2020 | 27.93 | 27.98 | 27.77 | 27.89 | 829,824 | +0.02(+0.06%) |
Jan 16, 2020 | 27.74 | 27.95 | 27.59 | 27.87 | 567,962 | +0.23(+0.82%) |
Jan 15, 2020 | 27.44 | 27.76 | 27.44 | 27.65 | 672,493 | +0.24(+0.86%) |
Jan 14, 2020 | 27.79 | 27.81 | 27.35 | 27.41 | 665,173 | -0.39(-1.42%) |
Jan 13, 2020 | 27.19 | 27.92 | 27.19 | 27.80 | 764,008 | +0.53(+1.96%) |
Jan 10, 2020 | 27.07 | 27.43 | 26.94 | 27.27 | 685,184 | +0.18(+0.68%) |
Jan 09, 2020 | 27.16 | 27.36 | 27.02 | 27.08 | 710,924 | -0.22(-0.80%) |
Jan 08, 2020 | 27.02 | 27.37 | 26.72 | 27.30 | 1,087,489 | -0.37(-1.33%) |
Jan 07, 2020 | 28.18 | 28.31 | 27.54 | 27.67 | 775,402 | -0.55(-1.96%) |
Jan 06, 2020 | 28.37 | 28.59 | 28.20 | 28.22 | 822,229 | -0.22(-0.77%) |
Jan 03, 2020 | 28.28 | 28.60 | 28.27 | 28.44 | 766,009 | +0.04(+0.15%) |