Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.58 | 26.58 | 24.71 | 25.00 | 1,148,456 | -1.74(-6.51%) |
Mar 30, 2020 | 25.05 | 26.93 | 24.44 | 26.74 | 1,069,116 | +1.90(+7.65%) |
Mar 27, 2020 | 24.74 | 25.97 | 23.30 | 24.84 | 1,088,800 | -0.88(-3.42%) |
Mar 26, 2020 | 23.73 | 25.98 | 23.45 | 25.72 | 849,216 | +2.02(+8.52%) |
Mar 25, 2020 | 22.07 | 25.09 | 21.45 | 23.70 | 1,576,850 | +1.59(+7.19%) |
Mar 24, 2020 | 21.06 | 22.21 | 19.90 | 22.11 | 2,074,083 | +1.99(+9.89%) |
Mar 23, 2020 | 22.80 | 23.03 | 19.62 | 20.12 | 1,546,771 | -2.73(-11.95%) |
Mar 20, 2020 | 26.98 | 27.18 | 22.77 | 22.85 | 1,918,300 | -3.90(-14.58%) |
Mar 19, 2020 | 26.69 | 27.89 | 25.63 | 26.75 | 2,295,504 | +0.16(+0.60%) |
Mar 18, 2020 | 25.52 | 27.07 | 24.28 | 26.59 | 2,282,971 | -0.45(-1.66%) |
Mar 17, 2020 | 23.29 | 27.32 | 22.32 | 27.04 | 1,705,222 | +4.11(+17.92%) |
Mar 16, 2020 | 22.01 | 23.49 | 21.01 | 22.93 | 1,411,343 | -1.65(-6.71%) |
Mar 13, 2020 | 24.34 | 24.76 | 22.76 | 24.58 | 1,352,600 | +1.57(+6.82%) |
Mar 12, 2020 | 24.01 | 25.18 | 22.42 | 23.01 | 1,191,067 | -2.56(-10.01%) |
Mar 11, 2020 | 25.97 | 26.14 | 24.55 | 25.57 | 1,079,935 | -1.18(-4.41%) |
Mar 10, 2020 | 26.42 | 27.04 | 25.10 | 26.75 | 1,012,812 | +0.99(+3.84%) |
Mar 09, 2020 | 26.50 | 28.14 | 25.53 | 25.76 | 1,056,646 | -2.34(-8.33%) |
Mar 06, 2020 | 27.39 | 28.35 | 26.99 | 28.10 | 1,268,900 | -0.13(-0.46%) |
Mar 05, 2020 | 28.36 | 28.79 | 27.85 | 28.23 | 1,144,187 | -0.77(-2.66%) |
Mar 04, 2020 | 28.70 | 29.91 | 28.70 | 29.00 | 1,556,770 | +0.66(+2.33%) |
Mar 03, 2020 | 28.80 | 29.36 | 28.04 | 28.34 | 939,837 | -0.43(-1.49%) |
Mar 02, 2020 | 27.17 | 28.77 | 27.15 | 28.77 | 1,176,368 | +1.72(+6.36%) |
Feb 28, 2020 | 28.69 | 28.82 | 26.58 | 27.05 | 1,873,400 | -2.26(-7.71%) |
Feb 27, 2020 | 30.65 | 31.59 | 29.27 | 29.31 | 1,098,219 | -1.73(-5.57%) |
Feb 26, 2020 | 32.22 | 32.30 | 30.90 | 31.04 | 1,282,844 | -1.06(-3.30%) |
Feb 25, 2020 | 32.86 | 32.93 | 32.05 | 32.10 | 1,082,049 | -0.76(-2.31%) |
Feb 24, 2020 | 32.90 | 33.09 | 32.49 | 32.86 | 561,971 | -0.35(-1.05%) |
Feb 21, 2020 | 32.99 | 33.43 | 32.87 | 33.21 | 928,700 | +0.28(+0.85%) |
Feb 20, 2020 | 32.30 | 32.98 | 32.30 | 32.93 | 620,867 | +0.57(+1.76%) |
Feb 19, 2020 | 32.30 | 32.61 | 32.20 | 32.36 | 455,373 | +0.06(+0.19%) |
Feb 18, 2020 | 32.31 | 32.58 | 32.26 | 32.30 | 702,996 | -0.09(-0.28%) |
Feb 14, 2020 | 32.14 | 32.44 | 32.10 | 32.39 | 450,300 | +0.38(+1.19%) |
Feb 13, 2020 | 31.65 | 32.01 | 31.51 | 32.01 | 531,441 | +0.30(+0.95%) |
Feb 12, 2020 | 31.92 | 31.94 | 31.60 | 31.71 | 581,490 | -0.09(-0.28%) |
Feb 11, 2020 | 31.52 | 31.93 | 31.52 | 31.80 | 469,270 | +0.36(+1.15%) |
Feb 10, 2020 | 31.64 | 31.72 | 31.16 | 31.44 | 616,114 | -0.14(-0.44%) |
Feb 07, 2020 | 32.18 | 32.22 | 31.44 | 31.58 | 679,700 | -0.50(-1.56%) |
Feb 06, 2020 | 32.26 | 32.46 | 31.98 | 32.08 | 838,359 | -0.09(-0.28%) |
Feb 05, 2020 | 31.93 | 32.62 | 31.77 | 32.17 | 951,084 | +0.24(+0.75%) |
Feb 04, 2020 | 31.57 | 32.23 | 31.43 | 31.93 | 1,178,981 | +0.47(+1.49%) |
Feb 03, 2020 | 30.80 | 31.49 | 30.69 | 31.46 | 1,236,905 | +0.66(+2.14%) |
Jan 31, 2020 | 31.21 | 31.40 | 30.49 | 30.80 | 9,305,300 | -0.49(-1.57%) |
Jan 30, 2020 | 31.01 | 31.43 | 30.81 | 31.29 | 1,142,525 | +0.15(+0.48%) |
Jan 29, 2020 | 32.09 | 32.12 | 30.93 | 31.14 | 1,393,132 | -1.04(-3.23%) |
Jan 28, 2020 | 32.60 | 33.09 | 32.12 | 32.18 | 1,073,320 | -0.41(-1.26%) |
Jan 27, 2020 | 31.71 | 32.86 | 31.50 | 32.59 | 1,752,887 | +1.12(+3.56%) |
Jan 24, 2020 | 32.12 | 32.28 | 31.31 | 31.47 | 767,800 | -0.63(-1.96%) |
Jan 23, 2020 | 31.70 | 32.11 | 31.52 | 32.10 | 884,265 | +0.38(+1.20%) |
Jan 22, 2020 | 31.69 | 31.96 | 31.58 | 31.72 | 786,294 | -0.05(-0.16%) |
Jan 21, 2020 | 31.79 | 31.99 | 31.55 | 31.77 | 722,026 | -0.07(-0.22%) |
Jan 17, 2020 | 31.89 | 31.94 | 31.70 | 31.84 | 726,900 | +0.02(+0.06%) |
Jan 16, 2020 | 31.67 | 31.91 | 31.50 | 31.82 | 497,517 | +0.26(+0.82%) |
Jan 15, 2020 | 31.33 | 31.69 | 31.33 | 31.56 | 589,083 | +0.27(+0.86%) |
Jan 14, 2020 | 31.72 | 31.75 | 31.22 | 31.29 | 582,671 | -0.45(-1.42%) |
Jan 13, 2020 | 31.04 | 31.87 | 31.04 | 31.74 | 669,247 | +0.61(+1.96%) |
Jan 10, 2020 | 30.90 | 31.31 | 30.76 | 31.13 | 600,200 | +0.21(+0.68%) |
Jan 09, 2020 | 31.00 | 31.23 | 30.85 | 30.92 | 622,747 | -0.25(-0.80%) |
Jan 08, 2020 | 30.85 | 31.25 | 30.50 | 31.17 | 952,606 | -0.42(-1.33%) |
Jan 07, 2020 | 32.17 | 32.32 | 31.44 | 31.59 | 679,228 | -0.63(-1.96%) |
Jan 06, 2020 | 32.39 | 32.64 | 32.20 | 32.22 | 720,247 | -0.25(-0.77%) |
Jan 03, 2020 | 32.28 | 32.65 | 32.27 | 32.47 | 671,000 | +0.05(+0.15%) |