Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.77 | 29.79 | 28.27 | 29.16 | 938,864 | +0.28(+0.97%) |
Mar 30, 2020 | 29.40 | 29.95 | 27.56 | 28.88 | 1,170,074 | -0.50(-1.70%) |
Mar 27, 2020 | 28.50 | 30.24 | 27.52 | 29.38 | 1,120,900 | +0.05(+0.17%) |
Mar 26, 2020 | 27.10 | 29.38 | 26.77 | 29.33 | 1,231,029 | +2.41(+8.95%) |
Mar 25, 2020 | 27.01 | 28.05 | 26.30 | 26.92 | 1,527,919 | +0.05(+0.19%) |
Mar 24, 2020 | 26.48 | 27.99 | 26.01 | 26.87 | 1,245,102 | +1.64(+6.50%) |
Mar 23, 2020 | 27.62 | 28.19 | 25.00 | 25.23 | 1,160,266 | -3.00(-10.63%) |
Mar 20, 2020 | 29.20 | 31.21 | 28.04 | 28.23 | 1,927,300 | -1.01(-3.45%) |
Mar 19, 2020 | 25.07 | 29.91 | 24.14 | 29.24 | 2,695,941 | +4.05(+16.08%) |
Mar 18, 2020 | 21.95 | 25.96 | 21.42 | 25.19 | 2,451,226 | +1.85(+7.93%) |
Mar 17, 2020 | 26.03 | 26.87 | 20.73 | 23.34 | 2,510,818 | -2.20(-8.61%) |
Mar 16, 2020 | 25.00 | 26.49 | 24.57 | 25.54 | 2,485,018 | -2.43(-8.69%) |
Mar 13, 2020 | 26.97 | 27.97 | 26.00 | 27.97 | 1,349,100 | +2.98(+11.92%) |
Mar 12, 2020 | 27.18 | 28.40 | 24.96 | 24.99 | 1,967,566 | -4.32(-14.74%) |
Mar 11, 2020 | 30.78 | 31.14 | 28.64 | 29.31 | 1,552,294 | -2.22(-7.04%) |
Mar 10, 2020 | 31.39 | 31.76 | 29.38 | 31.53 | 1,926,527 | +1.03(+3.38%) |
Mar 09, 2020 | 32.60 | 33.25 | 30.44 | 30.50 | 2,053,559 | -3.88(-11.29%) |
Mar 06, 2020 | 33.72 | 34.97 | 33.69 | 34.38 | 1,515,700 | -0.54(-1.55%) |
Mar 05, 2020 | 34.07 | 34.98 | 33.78 | 34.92 | 1,944,156 | -0.14(-0.40%) |
Mar 04, 2020 | 34.42 | 35.14 | 33.96 | 35.06 | 1,807,352 | +1.15(+3.39%) |
Mar 03, 2020 | 34.37 | 34.75 | 33.10 | 33.91 | 1,696,776 | -0.40(-1.17%) |
Mar 02, 2020 | 32.57 | 34.35 | 32.34 | 34.31 | 1,620,418 | +1.95(+6.03%) |
Feb 28, 2020 | 31.53 | 33.41 | 31.53 | 32.36 | 3,017,900 | +0.14(+0.43%) |
Feb 27, 2020 | 32.66 | 33.94 | 31.73 | 32.22 | 3,294,746 | -1.05(-3.16%) |
Feb 26, 2020 | 35.30 | 35.46 | 32.61 | 33.27 | 1,802,349 | -1.83(-5.21%) |
Feb 25, 2020 | 36.16 | 36.28 | 34.97 | 35.10 | 2,452,650 | -1.18(-3.25%) |
Feb 24, 2020 | 35.99 | 36.80 | 35.16 | 36.28 | 3,075,282 | -1.17(-3.12%) |
Feb 21, 2020 | 37.74 | 38.40 | 37.30 | 37.45 | 1,156,000 | -0.40(-1.06%) |
Feb 20, 2020 | 38.29 | 39.37 | 37.51 | 37.85 | 2,255,967 | -0.73(-1.89%) |
Feb 19, 2020 | 41.50 | 42.67 | 38.40 | 38.58 | 2,660,591 | -0.37(-0.95%) |
Feb 18, 2020 | 39.68 | 40.13 | 38.69 | 38.95 | 2,394,817 | -0.73(-1.84%) |
Feb 14, 2020 | 39.80 | 40.02 | 39.35 | 39.68 | 795,600 | +0.02(+0.05%) |
Feb 13, 2020 | 38.42 | 40.52 | 38.30 | 39.66 | 1,161,330 | -1.00(-2.46%) |
Feb 12, 2020 | 40.72 | 41.47 | 40.48 | 40.66 | 517,859 | +0.19(+0.47%) |
Feb 11, 2020 | 40.19 | 40.83 | 39.89 | 40.47 | 662,146 | +0.41(+1.02%) |
Feb 10, 2020 | 40.70 | 41.15 | 39.90 | 40.06 | 922,130 | -0.81(-1.98%) |
Feb 07, 2020 | 41.11 | 41.27 | 40.72 | 40.87 | 478,700 | -0.48(-1.16%) |
Feb 06, 2020 | 42.75 | 42.96 | 41.02 | 41.35 | 1,499,938 | -1.23(-2.89%) |
Feb 05, 2020 | 41.71 | 42.67 | 41.52 | 42.58 | 766,049 | +1.56(+3.80%) |
Feb 04, 2020 | 40.19 | 41.63 | 40.19 | 41.02 | 1,327,466 | +1.30(+3.27%) |
Feb 03, 2020 | 39.10 | 40.24 | 39.00 | 39.72 | 1,487,565 | +0.87(+2.24%) |
Jan 31, 2020 | 39.33 | 39.35 | 38.61 | 38.85 | 1,504,800 | -0.65(-1.65%) |
Jan 30, 2020 | 38.45 | 39.61 | 38.45 | 39.50 | 1,445,242 | +0.76(+1.96%) |
Jan 29, 2020 | 39.92 | 40.21 | 38.67 | 38.74 | 775,151 | -1.08(-2.71%) |
Jan 28, 2020 | 40.31 | 40.40 | 39.77 | 39.82 | 802,712 | -0.26(-0.65%) |
Jan 27, 2020 | 41.08 | 41.08 | 40.08 | 40.08 | 1,646,746 | -1.82(-4.34%) |
Jan 24, 2020 | 43.84 | 43.91 | 41.73 | 41.90 | 978,700 | -1.79(-4.10%) |
Jan 23, 2020 | 43.60 | 44.37 | 43.19 | 43.69 | 1,715,142 | -0.10(-0.23%) |
Jan 22, 2020 | 46.08 | 46.25 | 43.64 | 43.79 | 1,755,176 | -2.16(-4.70%) |
Jan 21, 2020 | 46.47 | 46.71 | 45.59 | 45.95 | 1,494,352 | -1.19(-2.52%) |
Jan 17, 2020 | 47.49 | 47.68 | 46.74 | 47.14 | 631,100 | -0.17(-0.36%) |
Jan 16, 2020 | 47.10 | 47.88 | 46.55 | 47.31 | 1,538,875 | +0.48(+1.02%) |
Jan 15, 2020 | 46.45 | 46.99 | 46.26 | 46.83 | 1,658,860 | +0.68(+1.47%) |
Jan 14, 2020 | 46.60 | 46.88 | 46.05 | 46.15 | 1,055,065 | -0.68(-1.45%) |
Jan 13, 2020 | 47.28 | 47.56 | 46.58 | 46.83 | 1,156,689 | -0.36(-0.76%) |
Jan 10, 2020 | 47.55 | 47.69 | 47.03 | 47.19 | 560,600 | -0.25(-0.53%) |
Jan 09, 2020 | 47.27 | 47.68 | 46.59 | 47.44 | 957,724 | +0.60(+1.28%) |
Jan 08, 2020 | 46.52 | 47.06 | 46.52 | 46.84 | 566,838 | +0.14(+0.30%) |
Jan 07, 2020 | 47.07 | 47.38 | 46.38 | 46.70 | 578,792 | -0.50(-1.06%) |
Jan 06, 2020 | 46.19 | 47.34 | 45.79 | 47.20 | 1,389,077 | +0.72(+1.55%) |
Jan 03, 2020 | 46.56 | 46.83 | 46.30 | 46.48 | 718,800 | -0.72(-1.53%) |