Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.53 | 25.60 | 24.86 | 25.12 | 1,405,640 | -0.52(-2.02%) |
Mar 30, 2020 | 25.27 | 25.72 | 24.77 | 25.64 | 1,522,003 | +0.49(+1.93%) |
Mar 27, 2020 | 24.84 | 25.93 | 24.62 | 25.16 | 2,068,460 | -0.62(-2.40%) |
Mar 26, 2020 | 24.51 | 25.93 | 24.37 | 25.78 | 3,585,560 | +1.47(+6.03%) |
Mar 25, 2020 | 23.75 | 25.35 | 23.16 | 24.31 | 3,567,532 | +0.74(+3.13%) |
Mar 24, 2020 | 22.63 | 23.63 | 22.63 | 23.58 | 2,839,449 | +2.09(+9.74%) |
Mar 23, 2020 | 22.53 | 22.60 | 21.25 | 21.48 | 4,650,278 | -1.15(-5.08%) |
Mar 20, 2020 | 24.04 | 24.29 | 22.57 | 22.63 | 2,576,557 | -1.13(-4.76%) |
Mar 19, 2020 | 23.74 | 24.55 | 23.01 | 23.76 | 3,582,630 | -0.17(-0.70%) |
Mar 18, 2020 | 24.16 | 24.84 | 22.93 | 23.93 | 3,693,105 | -1.87(-7.26%) |
Mar 17, 2020 | 24.75 | 25.89 | 23.92 | 25.80 | 4,388,250 | +1.64(+6.79%) |
Mar 16, 2020 | 24.68 | 25.99 | 24.14 | 24.16 | 5,358,389 | -3.30(-12.03%) |
Mar 13, 2020 | 26.64 | 27.47 | 25.27 | 27.47 | 4,624,972 | +2.32(+9.24%) |
Mar 12, 2020 | 26.48 | 26.88 | 25.15 | 25.15 | 4,530,352 | -3.24(-11.41%) |
Mar 11, 2020 | 29.22 | 29.28 | 28.07 | 28.38 | 3,307,134 | -1.67(-5.57%) |
Mar 10, 2020 | 29.95 | 30.06 | 28.37 | 30.06 | 5,185,582 | +1.06(+3.65%) |
Mar 09, 2020 | 29.96 | 30.03 | 28.78 | 29.00 | 3,968,519 | -2.86(-8.99%) |
Mar 06, 2020 | 31.63 | 32.00 | 31.16 | 31.86 | 1,881,297 | -0.63(-1.95%) |
Mar 05, 2020 | 32.74 | 32.98 | 32.18 | 32.49 | 1,510,329 | -0.99(-2.96%) |
Mar 04, 2020 | 32.76 | 33.49 | 32.56 | 33.49 | 1,485,524 | +1.20(+3.71%) |
Mar 03, 2020 | 33.01 | 33.58 | 32.00 | 32.29 | 3,714,703 | -0.72(-2.19%) |
Mar 02, 2020 | 31.84 | 33.01 | 31.43 | 33.01 | 2,435,838 | +1.40(+4.42%) |
Feb 28, 2020 | 31.55 | 31.77 | 30.76 | 31.61 | 6,475,153 | -0.62(-1.94%) |
Feb 27, 2020 | 33.29 | 33.59 | 32.24 | 32.24 | 4,210,521 | -1.47(-4.35%) |
Feb 26, 2020 | 34.12 | 34.43 | 33.69 | 33.70 | 1,216,392 | -0.28(-0.83%) |
Feb 25, 2020 | 35.20 | 35.23 | 33.88 | 33.98 | 1,734,752 | -1.11(-3.15%) |
Feb 24, 2020 | 35.31 | 35.41 | 34.97 | 35.09 | 1,199,376 | -0.79(-2.21%) |
Feb 21, 2020 | 35.86 | 35.96 | 35.74 | 35.88 | 903,395 | -0.08(-0.23%) |
Feb 20, 2020 | 35.66 | 36.01 | 35.66 | 35.97 | 838,431 | +0.25(+0.70%) |
Feb 19, 2020 | 35.94 | 35.94 | 35.71 | 35.72 | 509,956 | -0.18(-0.51%) |
Feb 18, 2020 | 35.88 | 35.96 | 35.68 | 35.90 | 745,617 | +0.02(+0.07%) |
Feb 14, 2020 | 35.88 | 35.92 | 35.74 | 35.88 | 436,383 | +0.01(+0.02%) |
Feb 13, 2020 | 35.66 | 35.89 | 35.64 | 35.87 | 567,897 | +0.12(+0.35%) |
Feb 12, 2020 | 35.83 | 35.89 | 35.67 | 35.74 | 993,541 | +0.06(+0.16%) |
Feb 11, 2020 | 35.72 | 35.83 | 35.64 | 35.69 | 643,887 | +0.08(+0.23%) |
Feb 10, 2020 | 35.45 | 35.60 | 35.33 | 35.60 | 743,111 | +0.16(+0.44%) |
Feb 07, 2020 | 35.62 | 35.64 | 35.40 | 35.44 | 937,399 | -0.22(-0.60%) |
Feb 06, 2020 | 35.84 | 35.88 | 35.66 | 35.66 | 787,752 | -0.08(-0.23%) |
Feb 05, 2020 | 35.44 | 35.77 | 35.41 | 35.74 | 1,181,510 | +0.51(+1.44%) |
Feb 04, 2020 | 35.30 | 35.40 | 35.20 | 35.24 | 847,031 | +0.28(+0.81%) |
Feb 03, 2020 | 35.10 | 35.29 | 34.96 | 34.96 | 1,176,817 | +0.04(+0.12%) |
Jan 31, 2020 | 35.36 | 35.36 | 34.80 | 34.91 | 1,243,314 | -0.62(-1.75%) |
Jan 30, 2020 | 35.31 | 35.55 | 35.11 | 35.54 | 1,683,951 | -0.04(-0.12%) |
Jan 29, 2020 | 35.84 | 35.88 | 35.56 | 35.58 | 681,384 | -0.17(-0.46%) |
Jan 28, 2020 | 35.64 | 35.86 | 35.61 | 35.74 | 841,661 | +0.25(+0.70%) |
Jan 27, 2020 | 35.54 | 35.65 | 35.48 | 35.49 | 1,064,071 | -0.48(-1.34%) |
Jan 24, 2020 | 36.42 | 36.42 | 35.83 | 35.98 | 830,082 | -0.41(-1.14%) |
Jan 23, 2020 | 36.28 | 36.42 | 36.09 | 36.39 | 637,258 | +0.05(+0.14%) |
Jan 22, 2020 | 36.51 | 36.55 | 36.34 | 36.34 | 874,147 | -0.09(-0.25%) |
Jan 21, 2020 | 36.54 | 36.55 | 36.33 | 36.43 | 794,335 | -0.22(-0.60%) |
Jan 17, 2020 | 36.66 | 36.71 | 36.59 | 36.65 | 876,687 | +0.02(+0.05%) |
Jan 16, 2020 | 36.41 | 36.63 | 36.40 | 36.63 | 647,141 | +0.35(+0.96%) |
Jan 15, 2020 | 36.20 | 36.42 | 36.18 | 36.29 | 721,608 | +0.07(+0.18%) |
Jan 14, 2020 | 36.08 | 36.22 | 36.02 | 36.22 | 875,268 | +0.07(+0.21%) |
Jan 13, 2020 | 35.97 | 36.15 | 35.87 | 36.15 | 605,002 | +0.26(+0.71%) |
Jan 10, 2020 | 36.07 | 36.07 | 35.88 | 35.89 | 833,246 | -0.11(-0.30%) |
Jan 09, 2020 | 36.00 | 36.03 | 35.85 | 36.00 | 473,956 | +0.07(+0.18%) |
Jan 08, 2020 | 35.90 | 36.06 | 35.82 | 35.93 | 525,830 | +0.06(+0.16%) |
Jan 07, 2020 | 35.95 | 35.95 | 35.75 | 35.87 | 575,068 | -0.13(-0.37%) |
Jan 06, 2020 | 35.82 | 36.07 | 35.80 | 36.01 | 540,036 | +0.07(+0.21%) |
Jan 03, 2020 | 35.80 | 36.03 | 35.78 | 35.93 | 622,695 | -0.07(-0.21%) |