Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.13 | 24.55 | 23.45 | 24.17 | 5,880,264 | -0.16(-0.64%) |
Mar 30, 2020 | 23.79 | 24.50 | 23.36 | 24.33 | 4,171,341 | +0.55(+2.32%) |
Mar 27, 2020 | 23.30 | 24.52 | 22.95 | 23.78 | 4,944,581 | -0.30(-1.26%) |
Mar 26, 2020 | 22.65 | 24.44 | 22.53 | 24.08 | 5,695,519 | +1.72(+7.67%) |
Mar 25, 2020 | 21.78 | 23.69 | 20.69 | 22.36 | 7,595,150 | +0.69(+3.19%) |
Mar 24, 2020 | 21.78 | 22.25 | 20.63 | 21.67 | 6,377,804 | +1.12(+5.44%) |
Mar 23, 2020 | 22.46 | 23.08 | 20.48 | 20.55 | 8,769,188 | -2.36(-10.30%) |
Mar 20, 2020 | 23.40 | 24.21 | 22.53 | 22.91 | 6,744,612 | -0.48(-2.06%) |
Mar 19, 2020 | 23.88 | 24.09 | 22.59 | 23.40 | 4,743,999 | -0.64(-2.65%) |
Mar 18, 2020 | 23.76 | 26.00 | 23.18 | 24.03 | 5,459,463 | -1.97(-7.58%) |
Mar 17, 2020 | 23.63 | 26.04 | 22.57 | 26.00 | 7,557,166 | +2.93(+12.68%) |
Mar 16, 2020 | 22.35 | 25.90 | 21.90 | 23.08 | 7,299,507 | -2.89(-11.12%) |
Mar 13, 2020 | 23.61 | 25.98 | 22.75 | 25.97 | 7,762,274 | +3.74(+16.84%) |
Mar 12, 2020 | 23.51 | 24.00 | 22.22 | 22.22 | 6,735,324 | -2.80(-11.20%) |
Mar 11, 2020 | 25.62 | 25.79 | 24.44 | 25.03 | 6,094,484 | -1.51(-5.68%) |
Mar 10, 2020 | 26.17 | 26.59 | 25.07 | 26.53 | 5,349,842 | +1.47(+5.85%) |
Mar 09, 2020 | 25.82 | 26.39 | 24.68 | 25.07 | 5,720,360 | -2.66(-9.60%) |
Mar 06, 2020 | 27.36 | 27.99 | 27.08 | 27.73 | 5,215,803 | -0.64(-2.24%) |
Mar 05, 2020 | 28.54 | 29.03 | 28.09 | 28.36 | 3,884,820 | -1.08(-3.67%) |
Mar 04, 2020 | 29.26 | 29.51 | 28.82 | 29.44 | 4,511,973 | +0.67(+2.32%) |
Mar 03, 2020 | 29.53 | 30.37 | 28.43 | 28.78 | 4,983,419 | -0.91(-3.06%) |
Mar 02, 2020 | 28.92 | 29.71 | 28.32 | 29.69 | 5,927,386 | +0.99(+3.44%) |
Feb 28, 2020 | 27.95 | 28.93 | 27.64 | 28.70 | 6,434,498 | -0.08(-0.27%) |
Feb 27, 2020 | 29.51 | 30.21 | 28.76 | 28.78 | 5,358,878 | -1.37(-4.53%) |
Feb 26, 2020 | 30.83 | 31.21 | 30.06 | 30.14 | 4,585,524 | -0.32(-1.05%) |
Feb 25, 2020 | 32.19 | 32.43 | 30.39 | 30.46 | 4,850,063 | -1.65(-5.13%) |
Feb 24, 2020 | 32.50 | 32.60 | 31.93 | 32.11 | 3,336,773 | -1.49(-4.44%) |
Feb 21, 2020 | 33.23 | 33.74 | 32.95 | 33.60 | 3,456,596 | +0.25(+0.75%) |
Feb 20, 2020 | 32.83 | 33.43 | 32.75 | 33.35 | 2,845,036 | +0.59(+1.81%) |
Feb 19, 2020 | 33.16 | 33.42 | 32.70 | 32.76 | 3,199,038 | -0.41(-1.23%) |
Feb 18, 2020 | 33.03 | 33.18 | 32.69 | 33.16 | 1,988,709 | +0.03(+0.09%) |
Feb 14, 2020 | 33.34 | 33.61 | 32.98 | 33.13 | 2,313,838 | -0.20(-0.60%) |
Feb 13, 2020 | 33.95 | 33.95 | 33.16 | 33.33 | 2,881,146 | -0.81(-2.36%) |
Feb 12, 2020 | 34.19 | 34.51 | 34.11 | 34.14 | 2,298,878 | +0.10(+0.29%) |
Feb 11, 2020 | 33.75 | 34.47 | 33.63 | 34.04 | 2,298,728 | +0.48(+1.44%) |
Feb 10, 2020 | 33.33 | 33.66 | 33.22 | 33.56 | 2,117,630 | +0.14(+0.41%) |
Feb 07, 2020 | 33.66 | 33.76 | 33.37 | 33.42 | 2,384,227 | -0.53(-1.56%) |
Feb 06, 2020 | 34.00 | 34.12 | 33.53 | 33.95 | 3,662,730 | +0.16(+0.48%) |
Feb 05, 2020 | 32.37 | 33.92 | 32.37 | 33.79 | 5,899,176 | +1.75(+5.46%) |
Feb 04, 2020 | 32.17 | 32.31 | 31.96 | 32.04 | 4,258,881 | +0.39(+1.24%) |
Feb 03, 2020 | 31.45 | 31.86 | 31.25 | 31.65 | 4,650,179 | +0.41(+1.30%) |
Jan 31, 2020 | 32.03 | 32.14 | 30.72 | 31.24 | 8,354,246 | -1.13(-3.48%) |
Jan 30, 2020 | 32.79 | 33.12 | 31.73 | 32.37 | 5,925,879 | -0.91(-2.72%) |
Jan 29, 2020 | 33.03 | 33.62 | 32.95 | 33.27 | 4,508,410 | +0.40(+1.21%) |
Jan 28, 2020 | 32.98 | 33.00 | 32.65 | 32.87 | 2,601,137 | +0.21(+0.63%) |
Jan 27, 2020 | 32.80 | 33.02 | 32.51 | 32.67 | 4,047,900 | -0.73(-2.18%) |
Jan 24, 2020 | 34.19 | 34.24 | 33.23 | 33.39 | 3,681,077 | -0.87(-2.53%) |
Jan 23, 2020 | 33.95 | 34.40 | 33.59 | 34.26 | 2,154,213 | +0.12(+0.34%) |
Jan 22, 2020 | 34.24 | 34.45 | 34.08 | 34.15 | 2,180,690 | -0.02(-0.07%) |
Jan 21, 2020 | 34.19 | 34.40 | 33.63 | 34.17 | 4,168,847 | -0.93(-2.64%) |
Jan 17, 2020 | 34.88 | 35.26 | 34.81 | 35.10 | 3,476,167 | +0.31(+0.88%) |
Jan 16, 2020 | 34.30 | 34.82 | 34.22 | 34.79 | 4,176,115 | +0.65(+1.91%) |
Jan 15, 2020 | 33.99 | 34.27 | 33.79 | 34.14 | 1,720,109 | +0.06(+0.18%) |
Jan 14, 2020 | 33.99 | 34.25 | 33.95 | 34.08 | 2,618,819 | -0.02(-0.05%) |
Jan 13, 2020 | 33.87 | 34.22 | 33.74 | 34.09 | 3,564,905 | +0.35(+1.02%) |
Jan 10, 2020 | 33.84 | 34.11 | 33.70 | 33.75 | 2,341,863 | -0.09(-0.27%) |
Jan 09, 2020 | 33.85 | 34.05 | 33.65 | 33.84 | 2,306,708 | +0.09(+0.27%) |
Jan 08, 2020 | 33.41 | 33.95 | 33.34 | 33.75 | 3,280,797 | +0.39(+1.17%) |
Jan 07, 2020 | 33.50 | 33.57 | 33.18 | 33.36 | 4,326,957 | -0.36(-1.07%) |
Jan 06, 2020 | 34.17 | 34.28 | 33.66 | 33.72 | 3,968,017 | -0.59(-1.72%) |
Jan 03, 2020 | 34.39 | 34.57 | 34.29 | 34.31 | 3,696,458 | -0.61(-1.76%) |