Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.17 | 23.08 | 21.75 | 22.15 | 14,720,077 | -0.07(-0.31%) |
Mar 30, 2020 | 22.19 | 22.56 | 21.73 | 22.21 | 7,599,698 | +0.34(+1.57%) |
Mar 27, 2020 | 21.97 | 22.66 | 21.42 | 21.87 | 11,201,595 | -0.81(-3.58%) |
Mar 26, 2020 | 21.56 | 22.74 | 21.06 | 22.68 | 9,571,286 | +1.55(+7.31%) |
Mar 25, 2020 | 21.54 | 22.61 | 20.99 | 21.14 | 11,838,366 | -0.25(-1.19%) |
Mar 24, 2020 | 19.77 | 21.59 | 19.70 | 21.39 | 13,861,272 | +2.84(+15.30%) |
Mar 23, 2020 | 18.30 | 18.70 | 17.44 | 18.55 | 9,618,016 | +0.28(+1.55%) |
Mar 20, 2020 | 18.65 | 19.41 | 18.04 | 18.27 | 13,259,475 | -0.17(-0.90%) |
Mar 19, 2020 | 16.96 | 19.10 | 16.53 | 18.44 | 10,756,475 | +1.56(+9.22%) |
Mar 18, 2020 | 16.94 | 18.12 | 16.10 | 16.88 | 11,166,263 | -1.54(-8.34%) |
Mar 17, 2020 | 17.74 | 18.74 | 16.81 | 18.42 | 11,700,687 | +1.06(+6.09%) |
Mar 16, 2020 | 18.22 | 18.80 | 17.34 | 17.36 | 10,017,115 | -2.97(-14.63%) |
Mar 13, 2020 | 20.39 | 20.55 | 18.55 | 20.34 | 12,817,734 | +1.19(+6.24%) |
Mar 12, 2020 | 20.06 | 20.84 | 19.11 | 19.14 | 14,100,259 | -2.40(-11.13%) |
Mar 11, 2020 | 22.21 | 22.42 | 21.37 | 21.54 | 10,546,746 | -1.17(-5.17%) |
Mar 10, 2020 | 22.63 | 22.72 | 21.77 | 22.71 | 14,481,193 | +0.97(+4.46%) |
Mar 09, 2020 | 21.68 | 23.02 | 21.53 | 21.75 | 13,474,959 | -1.83(-7.76%) |
Mar 06, 2020 | 23.99 | 24.14 | 22.78 | 23.58 | 15,005,387 | -0.82(-3.37%) |
Mar 05, 2020 | 23.93 | 25.25 | 23.81 | 24.40 | 31,537,260 | +2.29(+10.36%) |
Mar 04, 2020 | 21.31 | 22.12 | 21.26 | 22.11 | 10,883,486 | +1.26(+6.06%) |
Mar 03, 2020 | 21.65 | 22.23 | 20.80 | 20.84 | 12,272,261 | -0.65(-3.01%) |
Mar 02, 2020 | 21.14 | 21.53 | 20.35 | 21.49 | 13,594,456 | +0.65(+3.10%) |
Feb 28, 2020 | 19.17 | 20.88 | 19.08 | 20.84 | 23,843,164 | +0.73(+3.65%) |
Feb 27, 2020 | 21.15 | 21.25 | 20.10 | 20.11 | 20,471,902 | -1.77(-8.09%) |
Feb 26, 2020 | 22.33 | 22.85 | 21.71 | 21.88 | 11,467,163 | -0.28(-1.28%) |
Feb 25, 2020 | 22.86 | 22.95 | 22.07 | 22.17 | 12,928,229 | -0.30(-1.35%) |
Feb 24, 2020 | 22.44 | 22.92 | 21.99 | 22.47 | 13,914,082 | -1.44(-6.02%) |
Feb 21, 2020 | 24.44 | 24.45 | 23.71 | 23.91 | 6,857,658 | -0.68(-2.79%) |
Feb 20, 2020 | 24.62 | 24.95 | 24.21 | 24.59 | 5,901,021 | -0.07(-0.28%) |
Feb 19, 2020 | 24.60 | 24.97 | 24.50 | 24.66 | 6,406,930 | +0.40(+1.65%) |
Feb 18, 2020 | 24.18 | 24.44 | 24.04 | 24.26 | 6,214,212 | -0.32(-1.31%) |
Feb 14, 2020 | 24.81 | 24.94 | 24.22 | 24.58 | 5,379,365 | -0.10(-0.40%) |
Feb 13, 2020 | 24.58 | 24.97 | 24.25 | 24.68 | 6,930,801 | -0.25(-1.02%) |
Feb 12, 2020 | 25.09 | 25.24 | 24.71 | 24.94 | 9,565,197 | -0.02(-0.08%) |
Feb 11, 2020 | 24.08 | 25.23 | 24.06 | 24.95 | 20,029,912 | +1.32(+5.59%) |
Feb 10, 2020 | 23.27 | 23.63 | 22.96 | 23.63 | 13,690,543 | +0.13(+0.54%) |
Feb 07, 2020 | 23.71 | 23.94 | 23.35 | 23.51 | 21,366,944 | -1.69(-6.72%) |
Feb 06, 2020 | 25.35 | 25.44 | 24.93 | 25.20 | 4,355,348 | -0.09(-0.35%) |
Feb 05, 2020 | 24.79 | 25.49 | 24.49 | 25.29 | 11,011,644 | +1.07(+4.40%) |
Feb 04, 2020 | 24.32 | 24.63 | 23.98 | 24.22 | 10,770,306 | +0.53(+2.23%) |
Feb 03, 2020 | 23.79 | 23.98 | 23.58 | 23.69 | 9,458,232 | +0.17(+0.71%) |
Jan 31, 2020 | 24.26 | 24.26 | 23.40 | 23.53 | 11,108,403 | -0.74(-3.06%) |
Jan 30, 2020 | 24.39 | 24.68 | 23.65 | 24.27 | 17,381,414 | -0.28(-1.16%) |
Jan 29, 2020 | 25.55 | 25.63 | 24.50 | 24.55 | 18,043,830 | -1.21(-4.71%) |
Jan 28, 2020 | 25.63 | 26.02 | 25.50 | 25.77 | 6,261,221 | +0.08(+0.30%) |
Jan 27, 2020 | 25.70 | 25.85 | 25.29 | 25.69 | 8,577,177 | -1.04(-3.88%) |
Jan 24, 2020 | 27.70 | 27.73 | 26.38 | 26.73 | 7,476,892 | -0.69(-2.53%) |
Jan 23, 2020 | 27.22 | 27.44 | 26.80 | 27.42 | 6,879,192 | +0.24(+0.90%) |
Jan 22, 2020 | 27.09 | 27.54 | 27.02 | 27.18 | 7,238,056 | +0.25(+0.94%) |
Jan 21, 2020 | 27.59 | 27.69 | 26.65 | 26.92 | 16,598,822 | -0.96(-3.44%) |
Jan 17, 2020 | 27.89 | 28.24 | 27.64 | 27.88 | 11,803,355 | +0.23(+0.85%) |
Jan 16, 2020 | 26.54 | 27.75 | 26.50 | 27.65 | 24,180,694 | +1.50(+5.73%) |
Jan 15, 2020 | 26.77 | 26.80 | 26.04 | 26.15 | 11,635,952 | -0.77(-2.87%) |
Jan 14, 2020 | 27.02 | 27.32 | 26.73 | 26.92 | 11,687,997 | -0.01(-0.04%) |
Jan 13, 2020 | 26.16 | 26.95 | 26.08 | 26.93 | 11,872,849 | +1.00(+3.85%) |
Jan 10, 2020 | 25.64 | 26.03 | 25.48 | 25.93 | 7,358,972 | +0.39(+1.53%) |
Jan 09, 2020 | 25.90 | 25.90 | 25.32 | 25.54 | 8,707,430 | +0.05(+0.19%) |
Jan 08, 2020 | 25.68 | 25.87 | 25.36 | 25.49 | 8,033,437 | -0.20(-0.76%) |
Jan 07, 2020 | 25.32 | 25.83 | 25.24 | 25.69 | 7,671,784 | +0.56(+2.22%) |
Jan 06, 2020 | 25.73 | 25.74 | 25.04 | 25.13 | 10,659,927 | -0.97(-3.71%) |
Jan 03, 2020 | 26.04 | 26.48 | 25.90 | 26.10 | 9,945,756 | -0.69(-2.59%) |