Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.29 | 22.84 | 21.91 | 22.14 | 1,609,776 | -0.20(-0.89%) |
Mar 30, 2020 | 21.93 | 22.47 | 20.58 | 22.34 | 1,854,500 | +0.71(+3.26%) |
Mar 27, 2020 | 20.76 | 22.20 | 20.33 | 21.63 | 2,163,890 | -0.16(-0.72%) |
Mar 26, 2020 | 20.59 | 21.97 | 20.34 | 21.79 | 2,038,218 | +1.24(+6.02%) |
Mar 25, 2020 | 20.39 | 21.90 | 19.10 | 20.55 | 2,809,705 | +0.36(+1.77%) |
Mar 24, 2020 | 20.11 | 20.34 | 19.02 | 20.19 | 2,123,753 | +1.17(+6.15%) |
Mar 23, 2020 | 20.57 | 21.02 | 18.69 | 19.02 | 2,535,252 | -2.61(-12.05%) |
Mar 20, 2020 | 21.25 | 22.50 | 20.86 | 21.63 | 3,181,801 | +0.60(+2.84%) |
Mar 19, 2020 | 19.08 | 21.43 | 18.05 | 21.03 | 2,605,164 | +1.93(+10.13%) |
Mar 18, 2020 | 21.64 | 21.91 | 18.43 | 19.10 | 2,503,256 | -3.43(-15.22%) |
Mar 17, 2020 | 22.73 | 23.41 | 21.36 | 22.53 | 3,718,868 | +0.36(+1.61%) |
Mar 16, 2020 | 22.00 | 24.81 | 21.92 | 22.17 | 2,207,429 | -4.58(-17.13%) |
Mar 13, 2020 | 25.73 | 26.81 | 24.40 | 26.75 | 2,100,639 | +2.11(+8.57%) |
Mar 12, 2020 | 24.77 | 26.27 | 23.93 | 24.64 | 2,829,522 | -1.99(-7.46%) |
Mar 11, 2020 | 27.19 | 27.30 | 26.25 | 26.63 | 1,958,488 | -1.30(-4.65%) |
Mar 10, 2020 | 28.21 | 28.48 | 26.27 | 27.92 | 2,408,189 | +0.31(+1.13%) |
Mar 09, 2020 | 28.33 | 28.56 | 27.41 | 27.61 | 3,433,947 | -2.46(-8.19%) |
Mar 06, 2020 | 29.20 | 30.38 | 28.86 | 30.07 | 2,128,144 | +0.17(+0.58%) |
Mar 05, 2020 | 30.37 | 30.60 | 29.49 | 29.90 | 1,812,998 | -1.13(-3.65%) |
Mar 04, 2020 | 30.23 | 31.08 | 30.11 | 31.04 | 1,504,281 | +1.13(+3.79%) |
Mar 03, 2020 | 30.92 | 31.44 | 29.73 | 29.90 | 1,640,139 | -0.94(-3.04%) |
Mar 02, 2020 | 29.73 | 30.84 | 29.65 | 30.84 | 1,786,071 | +1.25(+4.22%) |
Feb 28, 2020 | 29.89 | 30.12 | 29.25 | 29.59 | 4,874,405 | -0.94(-3.09%) |
Feb 27, 2020 | 31.20 | 31.60 | 30.49 | 30.53 | 3,456,379 | -1.00(-3.18%) |
Feb 26, 2020 | 32.75 | 32.86 | 31.48 | 31.54 | 2,651,807 | -1.06(-3.25%) |
Feb 25, 2020 | 33.31 | 33.37 | 32.51 | 32.60 | 2,165,821 | -0.71(-2.14%) |
Feb 24, 2020 | 33.34 | 33.57 | 32.98 | 33.31 | 1,589,557 | -0.58(-1.72%) |
Feb 21, 2020 | 33.57 | 34.11 | 33.56 | 33.89 | 3,007,513 | +0.23(+0.68%) |
Feb 20, 2020 | 33.66 | 33.85 | 33.45 | 33.66 | 1,551,586 | -0.16(-0.46%) |
Feb 19, 2020 | 33.88 | 34.03 | 33.74 | 33.82 | 1,583,140 | -0.07(-0.19%) |
Feb 18, 2020 | 34.20 | 34.20 | 33.69 | 33.88 | 1,075,054 | -0.35(-1.03%) |
Feb 14, 2020 | 34.23 | 34.34 | 33.99 | 34.24 | 983,017 | +0.07(+0.19%) |
Feb 13, 2020 | 34.25 | 34.28 | 33.89 | 34.17 | 1,209,343 | -0.25(-0.74%) |
Feb 12, 2020 | 34.28 | 34.59 | 34.12 | 34.43 | 1,816,484 | +0.21(+0.60%) |
Feb 11, 2020 | 34.25 | 34.36 | 34.08 | 34.22 | 1,502,802 | +0.05(+0.14%) |
Feb 10, 2020 | 34.62 | 34.65 | 34.03 | 34.17 | 1,400,158 | -0.57(-1.63%) |
Feb 07, 2020 | 35.07 | 35.11 | 34.42 | 34.74 | 1,933,392 | -0.37(-1.05%) |
Feb 06, 2020 | 34.79 | 36.20 | 34.79 | 35.11 | 3,392,955 | +0.66(+1.93%) |
Feb 05, 2020 | 33.96 | 34.67 | 33.95 | 34.44 | 1,952,331 | +0.62(+1.85%) |
Feb 04, 2020 | 34.52 | 34.52 | 33.79 | 33.82 | 2,043,755 | -0.51(-1.48%) |
Feb 03, 2020 | 34.05 | 34.61 | 34.05 | 34.33 | 1,867,859 | +0.18(+0.53%) |
Jan 31, 2020 | 34.46 | 34.59 | 33.90 | 34.15 | 3,749,739 | -0.45(-1.31%) |
Jan 30, 2020 | 34.81 | 34.98 | 34.27 | 34.60 | 2,072,391 | -0.34(-0.99%) |
Jan 29, 2020 | 35.25 | 35.29 | 34.71 | 34.94 | 2,350,107 | -0.36(-1.02%) |
Jan 28, 2020 | 35.34 | 35.67 | 35.24 | 35.30 | 1,937,671 | -0.02(-0.07%) |
Jan 27, 2020 | 35.58 | 35.79 | 35.28 | 35.33 | 2,985,659 | -0.45(-1.26%) |
Jan 24, 2020 | 36.16 | 36.20 | 35.64 | 35.78 | 1,484,939 | -0.34(-0.95%) |
Jan 23, 2020 | 35.99 | 36.23 | 35.80 | 36.13 | 3,168,257 | +0.09(+0.25%) |
Jan 22, 2020 | 36.13 | 36.34 | 35.95 | 36.04 | 2,217,390 | -0.16(-0.43%) |
Jan 21, 2020 | 36.54 | 36.62 | 36.04 | 36.19 | 2,657,064 | -0.34(-0.94%) |
Jan 17, 2020 | 36.56 | 36.69 | 36.29 | 36.54 | 1,520,747 | -0.07(-0.18%) |
Jan 16, 2020 | 36.43 | 36.80 | 36.35 | 36.60 | 1,444,650 | +0.29(+0.79%) |
Jan 15, 2020 | 36.26 | 36.54 | 36.13 | 36.31 | 1,716,993 | +0.08(+0.23%) |
Jan 14, 2020 | 36.24 | 36.42 | 36.06 | 36.23 | 1,335,152 | -0.19(-0.52%) |
Jan 13, 2020 | 36.23 | 36.52 | 36.15 | 36.42 | 976,420 | +0.21(+0.59%) |
Jan 10, 2020 | 36.14 | 36.31 | 36.01 | 36.21 | 1,295,302 | +0.11(+0.32%) |
Jan 09, 2020 | 35.92 | 36.28 | 35.67 | 36.09 | 1,433,301 | +0.19(+0.53%) |
Jan 08, 2020 | 36.37 | 36.50 | 35.88 | 35.90 | 2,153,469 | -0.53(-1.46%) |
Jan 07, 2020 | 36.72 | 36.72 | 36.31 | 36.44 | 1,727,653 | -0.21(-0.58%) |
Jan 06, 2020 | 36.67 | 36.85 | 36.54 | 36.65 | 1,339,893 | -0.02(-0.07%) |
Jan 03, 2020 | 36.63 | 36.84 | 36.51 | 36.68 | 1,247,314 | -0.07(-0.20%) |