Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.34 | 31.62 | 29.78 | 29.90 | 4,813,094 | -1.41(-4.52%) |
Mar 30, 2020 | 29.61 | 31.44 | 29.23 | 31.32 | 4,564,186 | +2.10(+7.18%) |
Mar 27, 2020 | 28.36 | 30.06 | 28.12 | 29.22 | 3,579,290 | -0.33(-1.11%) |
Mar 26, 2020 | 27.73 | 30.26 | 27.73 | 29.55 | 5,395,847 | +2.16(+7.89%) |
Mar 25, 2020 | 26.14 | 28.66 | 25.91 | 27.39 | 6,252,714 | +1.25(+4.78%) |
Mar 24, 2020 | 24.22 | 26.20 | 24.06 | 26.14 | 6,272,748 | +3.19(+13.90%) |
Mar 23, 2020 | 25.37 | 25.37 | 22.57 | 22.95 | 5,696,489 | -2.41(-9.49%) |
Mar 20, 2020 | 28.29 | 28.29 | 25.09 | 25.35 | 6,863,270 | -2.36(-8.52%) |
Mar 19, 2020 | 28.90 | 29.16 | 26.93 | 27.71 | 5,567,889 | -1.12(-3.90%) |
Mar 18, 2020 | 28.48 | 30.07 | 28.08 | 28.84 | 7,194,929 | -1.09(-3.64%) |
Mar 17, 2020 | 27.55 | 30.19 | 27.40 | 29.93 | 7,066,368 | +3.06(+11.39%) |
Mar 16, 2020 | 27.40 | 29.22 | 26.25 | 26.87 | 4,500,027 | -3.38(-11.18%) |
Mar 13, 2020 | 29.34 | 30.35 | 26.99 | 30.25 | 5,337,499 | +2.34(+8.37%) |
Mar 12, 2020 | 28.79 | 29.39 | 27.81 | 27.91 | 5,609,353 | -3.22(-10.34%) |
Mar 11, 2020 | 31.93 | 31.96 | 30.65 | 31.13 | 5,835,898 | -1.69(-5.14%) |
Mar 10, 2020 | 33.95 | 34.10 | 32.03 | 32.82 | 6,345,731 | -0.32(-0.96%) |
Mar 09, 2020 | 32.20 | 33.98 | 32.11 | 33.14 | 4,575,665 | -1.50(-4.33%) |
Mar 06, 2020 | 34.75 | 35.20 | 33.75 | 34.63 | 4,020,005 | -1.13(-3.15%) |
Mar 05, 2020 | 35.28 | 35.92 | 34.98 | 35.76 | 5,248,617 | -0.71(-1.95%) |
Mar 04, 2020 | 35.16 | 36.53 | 34.63 | 36.47 | 3,849,343 | +1.97(+5.72%) |
Mar 03, 2020 | 34.71 | 35.75 | 34.20 | 34.50 | 4,202,564 | -0.02(-0.05%) |
Mar 02, 2020 | 32.28 | 34.59 | 32.28 | 34.52 | 4,030,377 | +2.37(+7.38%) |
Feb 28, 2020 | 32.98 | 33.05 | 31.49 | 32.14 | 7,277,485 | -1.54(-4.56%) |
Feb 27, 2020 | 35.10 | 35.26 | 33.64 | 33.68 | 4,283,321 | -1.75(-4.93%) |
Feb 26, 2020 | 35.25 | 35.94 | 35.25 | 35.42 | 3,025,018 | +0.19(+0.54%) |
Feb 25, 2020 | 36.02 | 36.15 | 35.06 | 35.23 | 3,074,244 | -0.73(-2.03%) |
Feb 24, 2020 | 35.25 | 36.18 | 35.23 | 35.96 | 3,581,664 | -0.14(-0.38%) |
Feb 21, 2020 | 35.81 | 36.19 | 35.73 | 36.10 | 8,062,981 | +0.22(+0.60%) |
Feb 20, 2020 | 36.22 | 36.30 | 35.52 | 35.88 | 2,208,699 | -0.24(-0.68%) |
Feb 19, 2020 | 36.35 | 36.77 | 36.11 | 36.13 | 2,317,593 | -0.13(-0.35%) |
Feb 18, 2020 | 35.57 | 36.41 | 35.46 | 36.25 | 3,461,999 | -0.17(-0.46%) |
Feb 14, 2020 | 35.93 | 36.44 | 35.93 | 36.42 | 1,691,911 | +0.56(+1.57%) |
Feb 13, 2020 | 35.78 | 36.01 | 35.72 | 35.86 | 1,307,611 | +0.11(+0.30%) |
Feb 12, 2020 | 36.01 | 36.06 | 35.40 | 35.75 | 1,858,802 | -0.23(-0.64%) |
Feb 11, 2020 | 36.27 | 36.57 | 35.94 | 35.98 | 1,477,067 | -0.29(-0.80%) |
Feb 10, 2020 | 35.77 | 36.31 | 35.73 | 36.27 | 3,003,074 | +0.44(+1.22%) |
Feb 07, 2020 | 36.35 | 36.45 | 35.81 | 35.83 | 3,060,946 | -0.48(-1.31%) |
Feb 06, 2020 | 36.74 | 36.74 | 36.21 | 36.31 | 2,905,216 | -0.19(-0.53%) |
Feb 05, 2020 | 37.37 | 37.38 | 36.33 | 36.51 | 3,254,870 | -0.69(-1.85%) |
Feb 04, 2020 | 37.28 | 37.68 | 37.13 | 37.20 | 2,765,198 | +0.28(+0.75%) |
Feb 03, 2020 | 36.76 | 37.26 | 36.68 | 36.92 | 2,293,301 | +0.42(+1.14%) |
Jan 31, 2020 | 36.31 | 36.61 | 36.22 | 36.50 | 2,910,356 | +0.16(+0.43%) |
Jan 30, 2020 | 36.12 | 36.40 | 35.54 | 36.35 | 3,159,695 | +0.19(+0.54%) |
Jan 29, 2020 | 35.15 | 36.29 | 34.40 | 36.15 | 4,068,308 | +1.32(+3.78%) |
Jan 28, 2020 | 34.42 | 34.98 | 34.41 | 34.83 | 3,377,324 | +0.43(+1.24%) |
Jan 27, 2020 | 34.20 | 34.57 | 34.16 | 34.41 | 3,125,330 | -0.13(-0.39%) |
Jan 24, 2020 | 34.37 | 34.57 | 34.24 | 34.54 | 2,220,255 | +0.18(+0.53%) |
Jan 23, 2020 | 34.18 | 34.38 | 34.00 | 34.36 | 1,541,697 | +0.15(+0.45%) |
Jan 22, 2020 | 34.28 | 34.31 | 33.92 | 34.21 | 1,869,343 | -0.03(-0.10%) |
Jan 21, 2020 | 34.20 | 34.52 | 34.15 | 34.24 | 2,341,113 | -0.02(-0.05%) |
Jan 17, 2020 | 33.99 | 34.28 | 33.86 | 34.26 | 2,523,031 | +0.31(+0.92%) |
Jan 16, 2020 | 34.03 | 34.05 | 33.78 | 33.95 | 3,462,634 | +0.14(+0.42%) |
Jan 15, 2020 | 33.35 | 33.92 | 33.35 | 33.81 | 1,988,256 | +0.41(+1.23%) |
Jan 14, 2020 | 33.62 | 33.62 | 33.33 | 33.40 | 2,249,767 | -0.17(-0.50%) |
Jan 13, 2020 | 33.54 | 33.70 | 33.48 | 33.57 | 1,259,636 | +0.08(+0.23%) |
Jan 10, 2020 | 33.77 | 33.80 | 33.47 | 33.49 | 1,362,973 | -0.16(-0.48%) |
Jan 09, 2020 | 33.31 | 33.82 | 33.22 | 33.65 | 1,690,814 | +0.48(+1.44%) |
Jan 08, 2020 | 33.38 | 33.52 | 32.99 | 33.17 | 3,723,335 | -0.18(-0.55%) |
Jan 07, 2020 | 33.85 | 33.93 | 33.35 | 33.36 | 1,779,458 | -0.56(-1.65%) |
Jan 06, 2020 | 33.78 | 33.93 | 33.50 | 33.92 | 2,292,181 | -0.02(-0.06%) |
Jan 03, 2020 | 33.53 | 34.00 | 33.46 | 33.94 | 2,301,931 | +0.14(+0.43%) |