Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.50 | 24.77 | 23.59 | 24.01 | 1,821,028 | -0.65(-2.64%) |
Mar 30, 2020 | 24.67 | 24.74 | 23.74 | 24.66 | 2,410,935 | +0.07(+0.29%) |
Mar 27, 2020 | 24.52 | 25.38 | 24.10 | 24.59 | 4,279,906 | -0.94(-3.70%) |
Mar 26, 2020 | 23.59 | 25.73 | 23.59 | 25.53 | 4,908,213 | +2.07(+8.80%) |
Mar 25, 2020 | 23.55 | 24.43 | 22.30 | 23.46 | 6,276,028 | +0.45(+1.93%) |
Mar 24, 2020 | 21.94 | 23.10 | 21.74 | 23.02 | 4,194,823 | +2.42(+11.76%) |
Mar 23, 2020 | 22.26 | 22.40 | 20.09 | 20.60 | 5,792,252 | -1.87(-8.32%) |
Mar 20, 2020 | 24.30 | 24.46 | 22.39 | 22.46 | 7,244,664 | -1.59(-6.62%) |
Mar 19, 2020 | 22.27 | 24.47 | 21.32 | 24.06 | 5,556,714 | +1.46(+6.46%) |
Mar 18, 2020 | 23.80 | 24.50 | 22.06 | 22.60 | 3,621,749 | -2.82(-11.10%) |
Mar 17, 2020 | 24.51 | 25.57 | 23.37 | 25.42 | 3,690,855 | +1.35(+5.62%) |
Mar 16, 2020 | 24.44 | 25.37 | 23.89 | 24.07 | 4,562,466 | -3.57(-12.90%) |
Mar 13, 2020 | 26.61 | 27.64 | 25.40 | 27.63 | 5,580,313 | +2.87(+11.58%) |
Mar 12, 2020 | 25.00 | 26.99 | 24.22 | 24.77 | 3,653,929 | -2.41(-8.86%) |
Mar 11, 2020 | 28.22 | 28.58 | 26.77 | 27.17 | 5,515,331 | -1.99(-6.83%) |
Mar 10, 2020 | 28.75 | 29.27 | 27.45 | 29.16 | 2,933,108 | +1.79(+6.53%) |
Mar 09, 2020 | 29.01 | 29.57 | 27.25 | 27.38 | 4,158,609 | -4.72(-14.72%) |
Mar 06, 2020 | 31.96 | 32.95 | 31.47 | 32.10 | 3,326,442 | -1.34(-4.00%) |
Mar 05, 2020 | 34.01 | 34.10 | 33.01 | 33.44 | 3,477,115 | -1.69(-4.81%) |
Mar 04, 2020 | 34.87 | 35.23 | 33.95 | 35.13 | 4,856,379 | +0.71(+2.06%) |
Mar 03, 2020 | 35.77 | 36.16 | 34.03 | 34.42 | 5,862,749 | -1.39(-3.88%) |
Mar 02, 2020 | 34.26 | 35.83 | 33.90 | 35.81 | 3,030,381 | +1.52(+4.44%) |
Feb 28, 2020 | 34.21 | 34.76 | 33.55 | 34.29 | 6,602,817 | -0.98(-2.78%) |
Feb 27, 2020 | 35.88 | 36.82 | 35.26 | 35.27 | 5,956,644 | -1.46(-3.97%) |
Feb 26, 2020 | 37.48 | 37.80 | 36.67 | 36.73 | 7,767,207 | -0.58(-1.57%) |
Feb 25, 2020 | 38.90 | 38.90 | 37.18 | 37.31 | 3,986,718 | -1.57(-4.05%) |
Feb 24, 2020 | 38.94 | 39.13 | 38.62 | 38.89 | 2,366,592 | -1.25(-3.11%) |
Feb 21, 2020 | 40.51 | 40.51 | 39.90 | 40.13 | 2,513,706 | -0.55(-1.35%) |
Feb 20, 2020 | 40.12 | 40.80 | 40.12 | 40.68 | 1,858,629 | +0.42(+1.05%) |
Feb 19, 2020 | 40.20 | 40.39 | 40.11 | 40.26 | 1,401,765 | +0.24(+0.60%) |
Feb 18, 2020 | 40.33 | 40.51 | 39.79 | 40.02 | 1,631,235 | -0.52(-1.29%) |
Feb 14, 2020 | 40.68 | 40.81 | 40.40 | 40.54 | 1,087,264 | -0.26(-0.63%) |
Feb 13, 2020 | 40.45 | 40.81 | 40.39 | 40.80 | 1,558,265 | +0.18(+0.44%) |
Feb 12, 2020 | 40.84 | 40.99 | 40.51 | 40.62 | 821,535 | +0.00(+0.00%) |
Feb 11, 2020 | 40.44 | 40.85 | 40.35 | 40.62 | 1,308,053 | +0.34(+0.83%) |
Feb 10, 2020 | 40.13 | 40.30 | 40.00 | 40.28 | 992,267 | -0.02(-0.04%) |
Feb 07, 2020 | 40.31 | 40.50 | 40.19 | 40.30 | 1,160,389 | -0.33(-0.81%) |
Feb 06, 2020 | 41.24 | 41.30 | 40.63 | 40.63 | 1,101,369 | -0.40(-0.97%) |
Feb 05, 2020 | 40.58 | 41.10 | 40.58 | 41.03 | 1,783,471 | +0.92(+2.29%) |
Feb 04, 2020 | 40.20 | 40.40 | 40.07 | 40.11 | 3,143,960 | +0.58(+1.45%) |
Feb 03, 2020 | 39.30 | 39.80 | 39.30 | 39.53 | 2,211,310 | +0.43(+1.11%) |
Jan 31, 2020 | 39.58 | 39.61 | 38.98 | 39.10 | 3,199,745 | -0.81(-2.02%) |
Jan 30, 2020 | 39.20 | 39.90 | 39.03 | 39.90 | 2,062,326 | +0.42(+1.05%) |
Jan 29, 2020 | 39.96 | 40.17 | 39.46 | 39.49 | 1,142,895 | -0.41(-1.02%) |
Jan 28, 2020 | 39.82 | 40.19 | 39.67 | 39.90 | 1,542,792 | +0.34(+0.87%) |
Jan 27, 2020 | 39.42 | 39.89 | 39.32 | 39.55 | 1,864,884 | -0.71(-1.76%) |
Jan 24, 2020 | 40.82 | 40.92 | 39.88 | 40.26 | 4,362,961 | -0.65(-1.58%) |
Jan 23, 2020 | 40.83 | 41.02 | 40.35 | 40.90 | 1,970,995 | -0.02(-0.04%) |
Jan 22, 2020 | 41.03 | 41.05 | 40.82 | 40.92 | 1,345,638 | -0.04(-0.11%) |
Jan 21, 2020 | 41.15 | 41.35 | 40.93 | 40.97 | 1,207,674 | -0.48(-1.15%) |
Jan 17, 2020 | 41.61 | 41.61 | 41.32 | 41.44 | 1,247,416 | +0.11(+0.26%) |
Jan 16, 2020 | 40.95 | 41.35 | 40.95 | 41.34 | 2,122,681 | +0.52(+1.28%) |
Jan 15, 2020 | 41.03 | 41.12 | 40.65 | 40.82 | 1,803,355 | -0.53(-1.28%) |
Jan 14, 2020 | 41.36 | 41.55 | 41.11 | 41.35 | 1,808,344 | +0.06(+0.15%) |
Jan 13, 2020 | 41.16 | 41.28 | 40.89 | 41.28 | 1,513,542 | +0.28(+0.69%) |
Jan 10, 2020 | 41.43 | 41.43 | 40.95 | 41.00 | 1,768,783 | -0.45(-1.09%) |
Jan 09, 2020 | 41.57 | 41.57 | 41.31 | 41.45 | 1,777,670 | +0.20(+0.49%) |
Jan 08, 2020 | 40.95 | 41.42 | 40.82 | 41.25 | 4,375,246 | +0.32(+0.78%) |
Jan 07, 2020 | 41.07 | 41.17 | 40.82 | 40.93 | 1,375,989 | -0.27(-0.67%) |
Jan 06, 2020 | 41.13 | 41.29 | 40.88 | 41.20 | 1,673,857 | -0.33(-0.79%) |
Jan 03, 2020 | 41.39 | 41.68 | 41.17 | 41.53 | 951,865 | -0.40(-0.95%) |