Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.37 | 23.08 | 22.03 | 22.38 | 17,422,430 | -0.26(-1.13%) |
Mar 30, 2020 | 21.70 | 22.79 | 21.58 | 22.63 | 11,820,656 | +1.05(+4.87%) |
Mar 27, 2020 | 21.28 | 22.41 | 21.08 | 21.58 | 10,884,859 | -0.66(-2.98%) |
Mar 26, 2020 | 21.02 | 22.49 | 20.83 | 22.24 | 11,442,133 | +1.24(+5.90%) |
Mar 25, 2020 | 20.69 | 22.07 | 20.18 | 21.00 | 14,834,444 | +0.02(+0.12%) |
Mar 24, 2020 | 19.13 | 21.02 | 19.07 | 20.98 | 18,347,480 | +2.75(+15.11%) |
Mar 23, 2020 | 19.12 | 19.42 | 17.80 | 18.23 | 15,948,461 | -0.62(-3.29%) |
Mar 20, 2020 | 19.86 | 20.35 | 18.74 | 18.85 | 14,220,027 | -0.86(-4.35%) |
Mar 19, 2020 | 20.05 | 20.88 | 18.55 | 19.70 | 12,305,263 | -0.38(-1.91%) |
Mar 18, 2020 | 20.58 | 21.11 | 18.80 | 20.09 | 15,922,396 | -1.80(-8.22%) |
Mar 17, 2020 | 19.02 | 22.04 | 17.89 | 21.89 | 22,392,894 | +3.34(+17.99%) |
Mar 16, 2020 | 20.17 | 21.64 | 18.10 | 18.55 | 14,189,834 | -3.56(-16.09%) |
Mar 13, 2020 | 21.98 | 23.10 | 20.73 | 22.10 | 18,775,534 | +0.66(+3.09%) |
Mar 12, 2020 | 22.80 | 23.24 | 20.93 | 21.44 | 21,814,880 | -2.76(-11.40%) |
Mar 11, 2020 | 25.58 | 25.58 | 23.93 | 24.20 | 15,039,377 | -2.01(-7.68%) |
Mar 10, 2020 | 25.95 | 26.56 | 24.85 | 26.21 | 21,863,088 | +0.74(+2.89%) |
Mar 09, 2020 | 26.14 | 27.12 | 25.00 | 25.48 | 20,474,702 | -1.98(-7.22%) |
Mar 06, 2020 | 26.76 | 27.58 | 26.48 | 27.46 | 15,497,445 | -0.58(-2.08%) |
Mar 05, 2020 | 27.81 | 28.20 | 27.53 | 28.04 | 13,963,213 | -0.42(-1.47%) |
Mar 04, 2020 | 27.12 | 28.49 | 27.06 | 28.46 | 13,389,066 | +1.60(+5.95%) |
Mar 03, 2020 | 27.41 | 28.32 | 26.77 | 26.87 | 19,166,232 | -0.75(-2.73%) |
Mar 02, 2020 | 26.26 | 27.62 | 26.08 | 27.62 | 15,875,105 | +1.41(+5.38%) |
Feb 28, 2020 | 26.87 | 26.97 | 25.73 | 26.21 | 24,474,238 | -1.23(-4.50%) |
Feb 27, 2020 | 28.64 | 28.66 | 27.43 | 27.44 | 13,611,818 | -1.16(-4.06%) |
Feb 26, 2020 | 29.30 | 29.36 | 28.59 | 28.60 | 11,351,692 | -0.35(-1.22%) |
Feb 25, 2020 | 29.65 | 29.72 | 28.88 | 28.96 | 12,515,562 | -0.72(-2.44%) |
Feb 24, 2020 | 30.45 | 30.68 | 29.67 | 29.68 | 9,844,075 | -0.55(-1.81%) |
Feb 21, 2020 | 30.30 | 30.42 | 30.18 | 30.23 | 12,093,685 | -0.08(-0.26%) |
Feb 20, 2020 | 30.08 | 30.35 | 30.04 | 30.31 | 6,160,607 | +0.15(+0.50%) |
Feb 19, 2020 | 30.29 | 30.42 | 30.03 | 30.15 | 6,616,237 | -0.24(-0.80%) |
Feb 18, 2020 | 30.12 | 30.49 | 29.96 | 30.40 | 8,557,635 | +0.37(+1.25%) |
Feb 14, 2020 | 29.93 | 30.03 | 29.76 | 30.02 | 6,038,157 | +0.11(+0.38%) |
Feb 13, 2020 | 29.83 | 29.98 | 29.69 | 29.91 | 8,561,721 | +0.19(+0.63%) |
Feb 12, 2020 | 29.83 | 29.94 | 29.57 | 29.72 | 8,750,949 | -0.05(-0.16%) |
Feb 11, 2020 | 29.15 | 29.84 | 29.15 | 29.77 | 10,252,511 | +0.62(+2.13%) |
Feb 10, 2020 | 29.13 | 29.18 | 29.00 | 29.15 | 7,006,851 | +0.07(+0.25%) |
Feb 07, 2020 | 29.18 | 29.31 | 29.05 | 29.07 | 8,007,892 | -0.04(-0.14%) |
Feb 06, 2020 | 29.17 | 29.30 | 29.08 | 29.12 | 6,899,187 | -0.04(-0.14%) |
Feb 05, 2020 | 28.97 | 29.23 | 28.85 | 29.16 | 8,391,709 | +0.14(+0.50%) |
Feb 04, 2020 | 29.03 | 29.27 | 28.89 | 29.01 | 10,096,281 | -0.07(-0.23%) |
Feb 03, 2020 | 28.77 | 29.14 | 28.72 | 29.08 | 10,148,513 | +0.37(+1.28%) |
Jan 31, 2020 | 28.96 | 29.06 | 28.51 | 28.71 | 11,404,377 | -0.28(-0.98%) |
Jan 30, 2020 | 28.73 | 29.05 | 28.60 | 29.00 | 8,685,943 | +0.15(+0.52%) |
Jan 29, 2020 | 28.75 | 29.13 | 28.71 | 28.85 | 10,815,171 | +0.05(+0.17%) |
Jan 28, 2020 | 28.51 | 28.91 | 28.50 | 28.80 | 8,483,815 | +0.28(+0.97%) |
Jan 27, 2020 | 28.82 | 29.06 | 28.47 | 28.52 | 9,035,012 | -0.28(-0.96%) |
Jan 24, 2020 | 28.87 | 29.06 | 28.69 | 28.80 | 7,957,837 | -0.13(-0.46%) |
Jan 23, 2020 | 28.76 | 28.96 | 28.62 | 28.93 | 10,070,696 | +0.18(+0.61%) |
Jan 22, 2020 | 28.70 | 28.91 | 28.66 | 28.75 | 14,504,911 | +0.05(+0.17%) |
Jan 21, 2020 | 28.62 | 28.72 | 28.50 | 28.71 | 8,448,713 | +0.11(+0.40%) |
Jan 17, 2020 | 28.33 | 28.64 | 28.19 | 28.59 | 12,540,737 | +0.39(+1.39%) |
Jan 16, 2020 | 28.15 | 28.37 | 28.09 | 28.20 | 9,553,454 | +0.11(+0.41%) |
Jan 15, 2020 | 27.78 | 28.30 | 27.76 | 28.09 | 9,741,412 | +0.45(+1.62%) |
Jan 14, 2020 | 27.81 | 27.81 | 27.49 | 27.64 | 10,408,349 | -0.23(-0.82%) |
Jan 13, 2020 | 27.89 | 28.10 | 27.83 | 27.87 | 11,028,595 | -0.04(-0.15%) |
Jan 10, 2020 | 27.93 | 28.01 | 27.82 | 27.91 | 9,511,382 | +0.07(+0.24%) |
Jan 09, 2020 | 27.70 | 27.87 | 27.50 | 27.84 | 8,819,147 | +0.08(+0.30%) |
Jan 08, 2020 | 27.56 | 27.86 | 27.53 | 27.76 | 10,176,033 | +0.20(+0.72%) |
Jan 07, 2020 | 27.47 | 27.57 | 27.22 | 27.56 | 11,233,081 | +0.03(+0.10%) |
Jan 06, 2020 | 27.48 | 27.61 | 27.39 | 27.53 | 9,201,376 | +0.04(+0.14%) |
Jan 03, 2020 | 27.35 | 27.61 | 27.34 | 27.49 | 8,926,296 | +0.08(+0.31%) |