Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.05 | 24.82 | 23.49 | 24.03 | 1,920,825 | -0.02(-0.08%) |
Mar 30, 2020 | 23.31 | 24.10 | 23.07 | 24.05 | 2,122,245 | +0.73(+3.15%) |
Mar 27, 2020 | 24.02 | 24.36 | 22.78 | 23.32 | 2,015,617 | -1.77(-7.05%) |
Mar 26, 2020 | 23.38 | 25.24 | 23.00 | 25.09 | 2,008,291 | +1.98(+8.59%) |
Mar 25, 2020 | 21.97 | 24.69 | 20.79 | 23.10 | 3,379,337 | +1.59(+7.41%) |
Mar 24, 2020 | 20.37 | 21.86 | 19.20 | 21.51 | 2,797,876 | +2.74(+14.58%) |
Mar 23, 2020 | 17.95 | 19.55 | 17.60 | 18.77 | 2,276,483 | +0.69(+3.84%) |
Mar 20, 2020 | 19.92 | 20.72 | 17.75 | 18.08 | 3,112,265 | -1.43(-7.32%) |
Mar 19, 2020 | 18.10 | 20.59 | 17.24 | 19.50 | 3,492,199 | +1.26(+6.91%) |
Mar 18, 2020 | 19.61 | 20.92 | 17.62 | 18.24 | 3,506,855 | -2.99(-14.09%) |
Mar 17, 2020 | 21.60 | 21.97 | 19.87 | 21.23 | 3,276,832 | +0.06(+0.28%) |
Mar 16, 2020 | 21.92 | 22.21 | 20.68 | 21.18 | 3,305,273 | -3.10(-12.77%) |
Mar 13, 2020 | 22.53 | 25.11 | 21.79 | 24.27 | 4,490,311 | +1.33(+5.79%) |
Mar 12, 2020 | 24.70 | 25.79 | 22.77 | 22.94 | 3,285,994 | -3.75(-14.06%) |
Mar 11, 2020 | 29.46 | 29.69 | 26.12 | 26.70 | 2,404,917 | -3.90(-12.75%) |
Mar 10, 2020 | 29.90 | 30.71 | 28.82 | 30.60 | 1,847,865 | +2.08(+7.30%) |
Mar 09, 2020 | 28.95 | 29.54 | 25.42 | 28.52 | 1,884,766 | -3.14(-9.91%) |
Mar 06, 2020 | 31.29 | 31.97 | 30.76 | 31.66 | 1,688,495 | -0.73(-2.26%) |
Mar 05, 2020 | 33.00 | 33.04 | 31.91 | 32.39 | 1,228,432 | -1.50(-4.41%) |
Mar 04, 2020 | 33.04 | 33.97 | 32.54 | 33.88 | 1,269,356 | +1.38(+4.24%) |
Mar 03, 2020 | 32.93 | 33.85 | 32.21 | 32.51 | 1,739,216 | -0.46(-1.39%) |
Mar 02, 2020 | 31.57 | 32.97 | 31.32 | 32.97 | 2,049,569 | +1.63(+5.21%) |
Feb 28, 2020 | 30.60 | 31.67 | 30.34 | 31.33 | 2,192,169 | -0.41(-1.29%) |
Feb 27, 2020 | 32.90 | 33.08 | 31.74 | 31.74 | 1,650,315 | -2.11(-6.24%) |
Feb 26, 2020 | 34.46 | 34.94 | 33.85 | 33.85 | 1,454,995 | -0.35(-1.03%) |
Feb 25, 2020 | 35.10 | 35.33 | 34.18 | 34.21 | 1,468,053 | -0.68(-1.96%) |
Feb 24, 2020 | 35.12 | 35.51 | 34.71 | 34.89 | 1,515,424 | -1.52(-4.16%) |
Feb 21, 2020 | 36.91 | 36.91 | 36.26 | 36.41 | 1,135,210 | -0.76(-2.05%) |
Feb 20, 2020 | 36.85 | 37.26 | 36.71 | 37.17 | 1,277,966 | +0.13(+0.34%) |
Feb 19, 2020 | 36.97 | 37.39 | 36.91 | 37.04 | 1,447,825 | +0.31(+0.85%) |
Feb 18, 2020 | 37.00 | 37.27 | 36.59 | 36.73 | 1,453,021 | -0.66(-1.75%) |
Feb 14, 2020 | 38.29 | 38.43 | 37.22 | 37.38 | 1,078,235 | -0.86(-2.25%) |
Feb 13, 2020 | 38.50 | 38.65 | 37.88 | 38.24 | 1,163,110 | -0.73(-1.88%) |
Feb 12, 2020 | 38.50 | 39.13 | 38.37 | 38.98 | 1,262,910 | +0.75(+1.97%) |
Feb 11, 2020 | 37.71 | 38.35 | 37.66 | 38.23 | 1,203,031 | +0.65(+1.74%) |
Feb 10, 2020 | 37.52 | 37.68 | 37.15 | 37.57 | 1,314,481 | -0.23(-0.62%) |
Feb 07, 2020 | 38.73 | 38.77 | 37.65 | 37.81 | 1,266,734 | -1.20(-3.08%) |
Feb 06, 2020 | 39.60 | 39.62 | 38.92 | 39.01 | 1,263,520 | -0.40(-1.02%) |
Feb 05, 2020 | 39.97 | 40.07 | 39.27 | 39.41 | 800,950 | -0.25(-0.64%) |
Feb 04, 2020 | 39.88 | 40.12 | 39.61 | 39.66 | 833,152 | +0.53(+1.35%) |
Feb 03, 2020 | 38.19 | 39.40 | 38.19 | 39.13 | 1,901,164 | +1.19(+3.14%) |
Jan 31, 2020 | 38.69 | 39.16 | 37.72 | 37.94 | 2,361,585 | -0.89(-2.29%) |
Jan 30, 2020 | 39.48 | 40.00 | 38.50 | 38.83 | 2,149,690 | -1.17(-2.93%) |
Jan 29, 2020 | 40.52 | 40.82 | 39.80 | 40.00 | 1,590,821 | -0.35(-0.87%) |
Jan 28, 2020 | 40.67 | 40.71 | 40.20 | 40.35 | 1,324,626 | -0.04(-0.10%) |
Jan 27, 2020 | 40.82 | 40.96 | 40.38 | 40.39 | 1,612,560 | -1.41(-3.38%) |
Jan 24, 2020 | 42.28 | 42.32 | 41.58 | 41.81 | 927,988 | -0.35(-0.83%) |
Jan 23, 2020 | 41.61 | 42.19 | 41.39 | 42.16 | 1,095,091 | +0.36(+0.86%) |
Jan 22, 2020 | 42.14 | 42.26 | 41.60 | 41.80 | 1,068,798 | +0.03(+0.07%) |
Jan 21, 2020 | 41.91 | 42.27 | 41.77 | 41.77 | 1,627,373 | -0.40(-0.95%) |
Jan 17, 2020 | 42.40 | 42.45 | 41.90 | 42.17 | 691,943 | +0.10(+0.23%) |
Jan 16, 2020 | 41.94 | 42.93 | 41.71 | 42.07 | 1,147,762 | +0.38(+0.91%) |
Jan 15, 2020 | 41.90 | 42.29 | 41.55 | 41.69 | 1,091,702 | -0.38(-0.90%) |
Jan 14, 2020 | 41.81 | 42.13 | 41.64 | 42.07 | 1,335,978 | +0.26(+0.63%) |
Jan 13, 2020 | 40.98 | 41.82 | 40.96 | 41.81 | 1,021,898 | +0.91(+2.22%) |
Jan 10, 2020 | 40.68 | 40.96 | 40.46 | 40.90 | 1,330,178 | +0.19(+0.46%) |
Jan 09, 2020 | 40.61 | 40.78 | 40.42 | 40.71 | 616,773 | +0.41(+1.02%) |
Jan 08, 2020 | 40.27 | 40.49 | 39.74 | 40.30 | 1,162,299 | +0.07(+0.17%) |
Jan 07, 2020 | 40.13 | 40.35 | 39.88 | 40.24 | 1,317,227 | +0.30(+0.76%) |
Jan 06, 2020 | 40.00 | 40.20 | 39.68 | 39.93 | 1,635,821 | -0.51(-1.25%) |
Jan 03, 2020 | 40.29 | 40.90 | 40.24 | 40.44 | 1,009,369 | -0.51(-1.24%) |