Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.75 | 20.35 | 18.97 | 19.21 | 105,167,120 | -0.73(-3.68%) |
Mar 30, 2020 | 19.59 | 20.23 | 19.25 | 19.94 | 88,887,088 | +0.40(+2.04%) |
Mar 27, 2020 | 19.62 | 20.09 | 19.09 | 19.55 | 101,138,264 | -1.01(-4.93%) |
Mar 26, 2020 | 19.28 | 20.77 | 19.16 | 20.56 | 128,408,464 | +1.47(+7.68%) |
Mar 25, 2020 | 19.65 | 20.00 | 18.47 | 19.09 | 162,359,760 | +0.06(+0.33%) |
Mar 24, 2020 | 17.57 | 19.14 | 17.20 | 19.03 | 163,242,368 | +2.67(+16.32%) |
Mar 23, 2020 | 17.43 | 17.80 | 16.24 | 16.36 | 200,865,456 | -1.44(-8.08%) |
Mar 20, 2020 | 19.69 | 19.76 | 17.70 | 17.80 | 166,765,168 | -1.38(-7.22%) |
Mar 19, 2020 | 18.33 | 19.68 | 17.19 | 19.18 | 135,255,632 | +0.37(+1.97%) |
Mar 18, 2020 | 18.34 | 18.98 | 17.83 | 18.81 | 163,623,936 | -1.08(-5.41%) |
Mar 17, 2020 | 19.06 | 20.52 | 18.13 | 19.89 | 132,631,264 | +1.39(+7.53%) |
Mar 16, 2020 | 17.96 | 19.66 | 17.72 | 18.50 | 134,381,776 | -3.37(-15.40%) |
Mar 13, 2020 | 20.08 | 21.94 | 19.44 | 21.86 | 141,842,736 | +3.30(+17.80%) |
Mar 12, 2020 | 18.63 | 20.70 | 18.23 | 18.56 | 153,755,216 | -1.95(-9.53%) |
Mar 11, 2020 | 20.67 | 21.68 | 20.14 | 20.51 | 140,853,296 | -0.85(-3.98%) |
Mar 10, 2020 | 21.04 | 21.42 | 19.53 | 21.37 | 148,983,312 | +1.52(+7.66%) |
Mar 09, 2020 | 20.12 | 21.26 | 19.46 | 19.85 | 160,235,040 | -3.42(-14.70%) |
Mar 06, 2020 | 23.05 | 23.72 | 22.71 | 23.27 | 131,636,176 | -0.97(-4.00%) |
Mar 05, 2020 | 24.65 | 24.75 | 23.89 | 24.23 | 122,394,632 | -1.29(-5.07%) |
Mar 04, 2020 | 25.40 | 25.55 | 24.64 | 25.53 | 123,628,768 | +0.58(+2.31%) |
Mar 03, 2020 | 26.41 | 26.75 | 24.84 | 24.95 | 154,091,216 | -1.46(-5.52%) |
Mar 02, 2020 | 25.49 | 26.42 | 24.67 | 26.41 | 164,236,800 | +0.78(+3.05%) |
Feb 28, 2020 | 25.18 | 25.85 | 24.91 | 25.63 | 190,464,192 | -0.57(-2.16%) |
Feb 27, 2020 | 26.57 | 27.25 | 26.00 | 26.19 | 134,633,552 | -1.35(-4.90%) |
Feb 26, 2020 | 28.23 | 28.41 | 27.48 | 27.54 | 88,983,040 | -0.40(-1.45%) |
Feb 25, 2020 | 29.39 | 29.46 | 27.73 | 27.95 | 101,774,400 | -1.48(-5.04%) |
Feb 24, 2020 | 29.84 | 29.86 | 29.24 | 29.43 | 87,878,984 | -1.47(-4.74%) |
Feb 21, 2020 | 31.05 | 31.14 | 30.69 | 30.90 | 51,908,268 | -0.44(-1.41%) |
Feb 20, 2020 | 30.99 | 31.54 | 30.99 | 31.34 | 47,346,696 | +0.12(+0.37%) |
Feb 19, 2020 | 30.98 | 31.34 | 30.94 | 31.22 | 32,927,072 | +0.40(+1.31%) |
Feb 18, 2020 | 31.26 | 31.32 | 30.58 | 30.82 | 44,839,872 | -0.52(-1.66%) |
Feb 14, 2020 | 31.36 | 31.44 | 31.20 | 31.34 | 29,412,802 | -0.05(-0.17%) |
Feb 13, 2020 | 31.26 | 31.50 | 31.07 | 31.39 | 35,329,944 | -0.01(-0.03%) |
Feb 12, 2020 | 31.54 | 31.88 | 31.27 | 31.40 | 40,726,936 | +0.09(+0.29%) |
Feb 11, 2020 | 31.34 | 31.51 | 31.26 | 31.31 | 36,105,516 | +0.12(+0.37%) |
Feb 10, 2020 | 30.97 | 31.19 | 30.91 | 31.19 | 27,083,672 | +0.07(+0.23%) |
Feb 07, 2020 | 30.86 | 31.16 | 30.79 | 31.12 | 34,767,956 | -0.05(-0.17%) |
Feb 06, 2020 | 31.42 | 31.48 | 31.11 | 31.17 | 43,920,480 | -0.04(-0.12%) |
Feb 05, 2020 | 30.66 | 31.30 | 30.64 | 31.21 | 60,680,716 | +0.98(+3.24%) |
Feb 04, 2020 | 30.18 | 30.48 | 30.15 | 30.23 | 50,078,496 | +0.58(+1.97%) |
Feb 03, 2020 | 29.67 | 30.03 | 29.60 | 29.65 | 53,921,352 | +0.13(+0.43%) |
Jan 31, 2020 | 29.74 | 29.83 | 29.36 | 29.52 | 60,994,000 | -0.58(-1.94%) |
Jan 30, 2020 | 29.40 | 30.14 | 29.38 | 30.10 | 56,159,016 | +0.42(+1.42%) |
Jan 29, 2020 | 29.97 | 30.07 | 29.66 | 29.68 | 41,607,840 | -0.21(-0.69%) |
Jan 28, 2020 | 29.69 | 30.11 | 29.62 | 29.89 | 43,159,320 | +0.35(+1.19%) |
Jan 27, 2020 | 29.29 | 29.79 | 29.20 | 29.54 | 63,463,752 | -0.62(-2.06%) |
Jan 24, 2020 | 30.68 | 30.70 | 29.92 | 30.16 | 53,155,836 | -0.52(-1.70%) |
Jan 23, 2020 | 30.73 | 30.81 | 30.33 | 30.68 | 50,819,256 | -0.22(-0.70%) |
Jan 22, 2020 | 30.91 | 30.98 | 30.78 | 30.90 | 43,236,244 | +0.09(+0.29%) |
Jan 21, 2020 | 30.95 | 31.04 | 30.77 | 30.81 | 56,491,748 | -0.40(-1.30%) |
Jan 17, 2020 | 31.40 | 31.43 | 31.11 | 31.21 | 60,227,532 | -0.01(-0.03%) |
Jan 16, 2020 | 31.38 | 31.46 | 31.11 | 31.22 | 55,940,504 | +0.04(+0.14%) |
Jan 15, 2020 | 31.26 | 31.28 | 30.88 | 31.17 | 83,095,352 | -0.66(-2.06%) |
Jan 14, 2020 | 31.74 | 32.07 | 31.57 | 31.83 | 74,199,184 | +0.31(+0.97%) |
Jan 13, 2020 | 31.33 | 31.53 | 31.17 | 31.53 | 42,211,328 | +0.29(+0.92%) |
Jan 10, 2020 | 31.47 | 31.53 | 31.17 | 31.24 | 44,195,996 | -0.26(-0.83%) |
Jan 09, 2020 | 31.74 | 31.77 | 31.42 | 31.50 | 44,330,528 | +0.05(+0.17%) |
Jan 08, 2020 | 31.09 | 31.64 | 31.07 | 31.44 | 50,398,288 | +0.31(+1.01%) |
Jan 07, 2020 | 31.20 | 31.40 | 31.05 | 31.13 | 37,980,616 | -0.21(-0.66%) |
Jan 06, 2020 | 30.94 | 31.38 | 30.91 | 31.34 | 46,914,424 | -0.04(-0.14%) |
Jan 03, 2020 | 31.45 | 31.61 | 31.26 | 31.38 | 56,454,804 | -0.67(-2.08%) |