Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.03 | 24.80 | 23.48 | 24.01 | 1,922,130 | -0.02(-0.08%) |
Mar 30, 2020 | 23.29 | 24.08 | 23.05 | 24.03 | 2,123,687 | +0.73(+3.14%) |
Mar 27, 2020 | 24.00 | 24.35 | 22.76 | 23.30 | 2,016,986 | -1.77(-7.05%) |
Mar 26, 2020 | 23.37 | 25.22 | 22.99 | 25.07 | 2,009,655 | +1.98(+8.59%) |
Mar 25, 2020 | 21.95 | 24.68 | 20.78 | 23.09 | 3,381,632 | +1.59(+7.41%) |
Mar 24, 2020 | 20.36 | 21.84 | 19.19 | 21.49 | 2,799,777 | +2.74(+14.58%) |
Mar 23, 2020 | 17.94 | 19.54 | 17.59 | 18.76 | 2,278,029 | +0.69(+3.84%) |
Mar 20, 2020 | 19.91 | 20.70 | 17.74 | 18.06 | 3,114,379 | -1.43(-7.32%) |
Mar 19, 2020 | 18.08 | 20.57 | 17.22 | 19.49 | 3,494,571 | +1.26(+6.91%) |
Mar 18, 2020 | 19.60 | 20.91 | 17.60 | 18.23 | 3,509,237 | -2.99(-14.09%) |
Mar 17, 2020 | 21.58 | 21.96 | 19.86 | 21.22 | 3,279,058 | +0.06(+0.28%) |
Mar 16, 2020 | 21.90 | 22.20 | 20.66 | 21.16 | 3,307,518 | -3.10(-12.77%) |
Mar 13, 2020 | 22.52 | 25.09 | 21.78 | 24.26 | 4,493,361 | +1.33(+5.79%) |
Mar 12, 2020 | 24.69 | 25.77 | 22.75 | 22.93 | 3,288,227 | -3.75(-14.06%) |
Mar 11, 2020 | 29.44 | 29.67 | 26.10 | 26.68 | 2,406,551 | -3.90(-12.75%) |
Mar 10, 2020 | 29.88 | 30.69 | 28.80 | 30.58 | 1,849,121 | +2.08(+7.30%) |
Mar 09, 2020 | 28.93 | 29.52 | 25.40 | 28.50 | 1,886,047 | -3.14(-9.91%) |
Mar 06, 2020 | 31.27 | 31.95 | 30.73 | 31.63 | 1,689,642 | -0.73(-2.26%) |
Mar 05, 2020 | 32.98 | 33.02 | 31.89 | 32.37 | 1,229,266 | -1.49(-4.41%) |
Mar 04, 2020 | 33.02 | 33.95 | 32.51 | 33.86 | 1,270,218 | +1.38(+4.24%) |
Mar 03, 2020 | 32.90 | 33.83 | 32.19 | 32.48 | 1,740,398 | -0.46(-1.39%) |
Mar 02, 2020 | 31.55 | 32.94 | 31.30 | 32.94 | 2,050,961 | +1.63(+5.21%) |
Feb 28, 2020 | 30.58 | 31.65 | 30.31 | 31.31 | 2,193,658 | -0.41(-1.29%) |
Feb 27, 2020 | 32.87 | 33.06 | 31.72 | 31.72 | 1,651,436 | -2.11(-6.24%) |
Feb 26, 2020 | 34.44 | 34.92 | 33.82 | 33.83 | 1,455,984 | -0.35(-1.03%) |
Feb 25, 2020 | 35.07 | 35.31 | 34.15 | 34.18 | 1,469,050 | -0.68(-1.96%) |
Feb 24, 2020 | 35.09 | 35.48 | 34.68 | 34.87 | 1,516,453 | -1.51(-4.16%) |
Feb 21, 2020 | 36.89 | 36.89 | 36.24 | 36.38 | 1,135,981 | -0.76(-2.05%) |
Feb 20, 2020 | 36.82 | 37.23 | 36.68 | 37.14 | 1,278,834 | +0.13(+0.34%) |
Feb 19, 2020 | 36.95 | 37.37 | 36.88 | 37.02 | 1,448,808 | +0.31(+0.85%) |
Feb 18, 2020 | 36.98 | 37.24 | 36.57 | 36.70 | 1,454,008 | -0.65(-1.75%) |
Feb 14, 2020 | 38.27 | 38.40 | 37.19 | 37.36 | 1,078,967 | -0.86(-2.25%) |
Feb 13, 2020 | 38.47 | 38.63 | 37.86 | 38.22 | 1,163,900 | -0.73(-1.88%) |
Feb 12, 2020 | 38.47 | 39.11 | 38.35 | 38.95 | 1,263,768 | +0.75(+1.97%) |
Feb 11, 2020 | 37.68 | 38.33 | 37.63 | 38.20 | 1,203,849 | +0.65(+1.74%) |
Feb 10, 2020 | 37.50 | 37.65 | 37.13 | 37.55 | 1,315,374 | -0.23(-0.62%) |
Feb 07, 2020 | 38.71 | 38.74 | 37.63 | 37.78 | 1,267,595 | -1.20(-3.08%) |
Feb 06, 2020 | 39.58 | 39.59 | 38.89 | 38.98 | 1,264,378 | -0.40(-1.02%) |
Feb 05, 2020 | 39.95 | 40.04 | 39.24 | 39.38 | 801,494 | -0.25(-0.64%) |
Feb 04, 2020 | 39.85 | 40.09 | 39.58 | 39.63 | 833,718 | +0.53(+1.35%) |
Feb 03, 2020 | 38.16 | 39.37 | 38.16 | 39.11 | 1,902,456 | +1.19(+3.14%) |
Jan 31, 2020 | 38.67 | 39.14 | 37.69 | 37.92 | 2,363,189 | -0.89(-2.29%) |
Jan 30, 2020 | 39.46 | 39.97 | 38.47 | 38.80 | 2,151,150 | -1.17(-2.93%) |
Jan 29, 2020 | 40.49 | 40.79 | 39.77 | 39.97 | 1,591,902 | -0.35(-0.87%) |
Jan 28, 2020 | 40.64 | 40.69 | 40.17 | 40.33 | 1,325,526 | -0.04(-0.10%) |
Jan 27, 2020 | 40.79 | 40.93 | 40.36 | 40.36 | 1,613,656 | -1.41(-3.38%) |
Jan 24, 2020 | 42.25 | 42.30 | 41.55 | 41.78 | 928,619 | -0.35(-0.83%) |
Jan 23, 2020 | 41.58 | 42.16 | 41.36 | 42.13 | 1,095,835 | +0.36(+0.86%) |
Jan 22, 2020 | 42.11 | 42.23 | 41.57 | 41.77 | 1,069,524 | +0.03(+0.07%) |
Jan 21, 2020 | 41.89 | 42.24 | 41.74 | 41.74 | 1,628,478 | -0.40(-0.95%) |
Jan 17, 2020 | 42.37 | 42.42 | 41.88 | 42.14 | 692,413 | +0.10(+0.23%) |
Jan 16, 2020 | 41.92 | 42.90 | 41.68 | 42.04 | 1,148,542 | +0.38(+0.91%) |
Jan 15, 2020 | 41.88 | 42.27 | 41.53 | 41.66 | 1,092,443 | -0.38(-0.90%) |
Jan 14, 2020 | 41.78 | 42.10 | 41.61 | 42.04 | 1,336,885 | +0.26(+0.63%) |
Jan 13, 2020 | 40.95 | 41.79 | 40.93 | 41.78 | 1,022,593 | +0.91(+2.22%) |
Jan 10, 2020 | 40.65 | 40.93 | 40.43 | 40.87 | 1,331,082 | +0.19(+0.46%) |
Jan 09, 2020 | 40.58 | 40.75 | 40.39 | 40.69 | 617,192 | +0.41(+1.02%) |
Jan 08, 2020 | 40.24 | 40.46 | 39.71 | 40.28 | 1,163,089 | +0.07(+0.17%) |
Jan 07, 2020 | 40.10 | 40.33 | 39.86 | 40.21 | 1,318,122 | +0.30(+0.76%) |
Jan 06, 2020 | 39.97 | 40.17 | 39.65 | 39.91 | 1,636,933 | -0.51(-1.25%) |
Jan 03, 2020 | 40.27 | 40.87 | 40.21 | 40.41 | 1,010,055 | -0.51(-1.24%) |