Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.33 | 31.61 | 29.77 | 29.89 | 4,814,517 | -1.41(-4.52%) |
Mar 30, 2020 | 29.60 | 31.43 | 29.22 | 31.31 | 4,565,535 | +2.10(+7.18%) |
Mar 27, 2020 | 28.35 | 30.05 | 28.11 | 29.21 | 3,580,348 | -0.33(-1.11%) |
Mar 26, 2020 | 27.72 | 30.25 | 27.72 | 29.54 | 5,397,442 | +2.16(+7.89%) |
Mar 25, 2020 | 26.13 | 28.66 | 25.90 | 27.38 | 6,254,563 | +1.25(+4.78%) |
Mar 24, 2020 | 24.21 | 26.19 | 24.05 | 26.13 | 6,274,602 | +3.19(+13.90%) |
Mar 23, 2020 | 25.37 | 25.37 | 22.56 | 22.94 | 5,698,173 | -2.41(-9.49%) |
Mar 20, 2020 | 28.28 | 28.28 | 25.08 | 25.34 | 6,865,299 | -2.36(-8.52%) |
Mar 19, 2020 | 28.89 | 29.15 | 26.92 | 27.70 | 5,569,535 | -1.12(-3.90%) |
Mar 18, 2020 | 28.47 | 30.06 | 28.07 | 28.83 | 7,197,056 | -1.09(-3.64%) |
Mar 17, 2020 | 27.54 | 30.19 | 27.39 | 29.92 | 7,068,457 | +3.06(+11.39%) |
Mar 16, 2020 | 27.39 | 29.21 | 26.24 | 26.86 | 4,501,357 | -3.38(-11.18%) |
Mar 13, 2020 | 29.33 | 30.34 | 26.99 | 30.24 | 5,339,077 | +2.34(+8.37%) |
Mar 12, 2020 | 28.78 | 29.38 | 27.80 | 27.90 | 5,611,011 | -3.22(-10.34%) |
Mar 11, 2020 | 31.92 | 31.95 | 30.64 | 31.12 | 5,837,624 | -1.69(-5.14%) |
Mar 10, 2020 | 33.94 | 34.09 | 32.02 | 32.81 | 6,347,607 | -0.32(-0.96%) |
Mar 09, 2020 | 32.19 | 33.97 | 32.10 | 33.13 | 4,577,018 | -1.50(-4.33%) |
Mar 06, 2020 | 34.74 | 35.18 | 33.74 | 34.62 | 4,021,193 | -1.13(-3.16%) |
Mar 05, 2020 | 35.27 | 35.91 | 34.97 | 35.75 | 5,250,169 | -0.71(-1.95%) |
Mar 04, 2020 | 35.15 | 36.52 | 34.62 | 36.46 | 3,850,481 | +1.97(+5.72%) |
Mar 03, 2020 | 34.70 | 35.74 | 34.19 | 34.49 | 4,203,807 | -0.02(-0.05%) |
Mar 02, 2020 | 32.27 | 34.58 | 32.27 | 34.51 | 4,031,569 | +2.37(+7.38%) |
Feb 28, 2020 | 32.97 | 33.04 | 31.48 | 32.13 | 7,279,637 | -1.54(-4.56%) |
Feb 27, 2020 | 35.09 | 35.25 | 33.63 | 33.67 | 4,284,588 | -1.75(-4.93%) |
Feb 26, 2020 | 35.24 | 35.93 | 35.24 | 35.41 | 3,025,913 | +0.19(+0.54%) |
Feb 25, 2020 | 36.01 | 36.13 | 35.05 | 35.22 | 3,075,153 | -0.73(-2.03%) |
Feb 24, 2020 | 35.24 | 36.17 | 35.22 | 35.95 | 3,582,724 | -0.14(-0.38%) |
Feb 21, 2020 | 35.80 | 36.18 | 35.72 | 36.09 | 8,065,365 | +0.22(+0.60%) |
Feb 20, 2020 | 36.21 | 36.28 | 35.51 | 35.87 | 2,209,352 | -0.24(-0.68%) |
Feb 19, 2020 | 36.34 | 36.76 | 36.10 | 36.12 | 2,318,278 | -0.13(-0.35%) |
Feb 18, 2020 | 35.56 | 36.40 | 35.45 | 36.24 | 3,463,023 | -0.17(-0.46%) |
Feb 14, 2020 | 35.92 | 36.43 | 35.92 | 36.41 | 1,692,411 | +0.56(+1.57%) |
Feb 13, 2020 | 35.77 | 36.00 | 35.71 | 35.85 | 1,307,998 | +0.11(+0.30%) |
Feb 12, 2020 | 36.00 | 36.05 | 35.39 | 35.74 | 1,859,352 | -0.23(-0.64%) |
Feb 11, 2020 | 36.26 | 36.56 | 35.93 | 35.97 | 1,477,504 | -0.29(-0.80%) |
Feb 10, 2020 | 35.76 | 36.30 | 35.72 | 36.26 | 3,003,962 | +0.44(+1.22%) |
Feb 07, 2020 | 36.34 | 36.44 | 35.80 | 35.82 | 3,061,851 | -0.48(-1.31%) |
Feb 06, 2020 | 36.73 | 36.73 | 36.20 | 36.30 | 2,906,075 | -0.19(-0.53%) |
Feb 05, 2020 | 37.36 | 37.37 | 36.32 | 36.49 | 3,255,832 | -0.69(-1.85%) |
Feb 04, 2020 | 37.27 | 37.67 | 37.12 | 37.18 | 2,766,016 | +0.28(+0.75%) |
Feb 03, 2020 | 36.75 | 37.25 | 36.67 | 36.91 | 2,293,979 | +0.42(+1.14%) |
Jan 31, 2020 | 36.30 | 36.60 | 36.21 | 36.49 | 2,911,216 | +0.16(+0.43%) |
Jan 30, 2020 | 36.11 | 36.38 | 35.53 | 36.33 | 3,160,629 | +0.19(+0.54%) |
Jan 29, 2020 | 35.14 | 36.28 | 34.39 | 36.14 | 4,069,511 | +1.32(+3.78%) |
Jan 28, 2020 | 34.41 | 34.97 | 34.40 | 34.82 | 3,378,322 | +0.43(+1.24%) |
Jan 27, 2020 | 34.19 | 34.56 | 34.15 | 34.40 | 3,126,254 | -0.13(-0.39%) |
Jan 24, 2020 | 34.36 | 34.56 | 34.23 | 34.53 | 2,220,911 | +0.18(+0.53%) |
Jan 23, 2020 | 34.17 | 34.37 | 33.99 | 34.35 | 1,542,153 | +0.15(+0.45%) |
Jan 22, 2020 | 34.27 | 34.30 | 33.91 | 34.20 | 1,869,896 | -0.03(-0.10%) |
Jan 21, 2020 | 34.19 | 34.51 | 34.14 | 34.23 | 2,341,806 | -0.02(-0.05%) |
Jan 17, 2020 | 33.98 | 34.27 | 33.85 | 34.25 | 2,523,777 | +0.31(+0.92%) |
Jan 16, 2020 | 34.02 | 34.04 | 33.77 | 33.94 | 3,463,658 | +0.14(+0.42%) |
Jan 15, 2020 | 33.34 | 33.91 | 33.34 | 33.80 | 1,988,844 | +0.41(+1.23%) |
Jan 14, 2020 | 33.61 | 33.61 | 33.32 | 33.39 | 2,250,432 | -0.17(-0.50%) |
Jan 13, 2020 | 33.53 | 33.69 | 33.47 | 33.56 | 1,260,009 | +0.08(+0.23%) |
Jan 10, 2020 | 33.76 | 33.79 | 33.46 | 33.48 | 1,363,376 | -0.16(-0.48%) |
Jan 09, 2020 | 33.30 | 33.81 | 33.21 | 33.64 | 1,691,314 | +0.48(+1.44%) |
Jan 08, 2020 | 33.37 | 33.51 | 32.98 | 33.16 | 3,724,436 | -0.18(-0.55%) |
Jan 07, 2020 | 33.84 | 33.92 | 33.34 | 33.35 | 1,779,984 | -0.56(-1.65%) |
Jan 06, 2020 | 33.77 | 33.92 | 33.49 | 33.91 | 2,292,859 | -0.02(-0.06%) |
Jan 03, 2020 | 33.52 | 33.99 | 33.45 | 33.93 | 2,302,612 | +0.14(+0.43%) |