Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.74 | 25.37 | 24.64 | 24.99 | 3,639,997 | +0.84(+3.48%) |
Mar 30, 2020 | 23.90 | 24.39 | 23.78 | 24.15 | 3,552,734 | +0.53(+2.23%) |
Mar 27, 2020 | 23.69 | 24.35 | 23.22 | 23.62 | 3,258,975 | -1.11(-4.49%) |
Mar 26, 2020 | 23.26 | 24.82 | 23.26 | 24.73 | 4,571,499 | +2.46(+11.07%) |
Mar 25, 2020 | 21.52 | 22.72 | 21.20 | 22.27 | 7,792,160 | +0.75(+3.49%) |
Mar 24, 2020 | 21.40 | 22.16 | 20.94 | 21.52 | 6,931,332 | +1.73(+8.76%) |
Mar 23, 2020 | 20.45 | 20.89 | 19.56 | 19.79 | 7,216,261 | -1.60(-7.50%) |
Mar 20, 2020 | 22.23 | 22.43 | 21.25 | 21.39 | 7,294,070 | -1.37(-6.01%) |
Mar 19, 2020 | 21.69 | 23.04 | 21.47 | 22.76 | 8,256,404 | -0.18(-0.78%) |
Mar 18, 2020 | 23.02 | 23.93 | 22.13 | 22.94 | 6,138,548 | -1.18(-4.90%) |
Mar 17, 2020 | 23.05 | 24.12 | 22.61 | 24.12 | 6,400,097 | +0.93(+4.01%) |
Mar 16, 2020 | 21.93 | 23.79 | 21.45 | 23.19 | 7,425,293 | -2.25(-8.86%) |
Mar 13, 2020 | 24.95 | 25.44 | 23.66 | 25.44 | 7,643,309 | +1.03(+4.22%) |
Mar 12, 2020 | 24.98 | 25.05 | 23.45 | 24.41 | 6,089,808 | -2.26(-8.48%) |
Mar 11, 2020 | 27.24 | 27.47 | 26.40 | 26.67 | 5,659,764 | -1.15(-4.14%) |
Mar 10, 2020 | 27.99 | 28.12 | 26.87 | 27.82 | 7,935,931 | +0.03(+0.10%) |
Mar 09, 2020 | 27.61 | 28.62 | 27.39 | 27.80 | 5,312,160 | -1.49(-5.08%) |
Mar 06, 2020 | 29.13 | 29.36 | 28.84 | 29.29 | 3,778,209 | -0.81(-2.69%) |
Mar 05, 2020 | 29.68 | 30.27 | 29.61 | 30.09 | 4,761,623 | -0.05(-0.17%) |
Mar 04, 2020 | 29.26 | 30.14 | 28.93 | 30.14 | 4,199,834 | +1.68(+5.91%) |
Mar 03, 2020 | 28.43 | 29.00 | 28.08 | 28.46 | 6,668,602 | +0.11(+0.38%) |
Mar 02, 2020 | 27.47 | 28.37 | 27.31 | 28.35 | 6,832,679 | -0.14(-0.48%) |
Feb 28, 2020 | 28.14 | 28.52 | 27.52 | 28.49 | 3,420,588 | -0.47(-1.61%) |
Feb 27, 2020 | 29.91 | 30.00 | 28.89 | 28.96 | 3,176,364 | -0.50(-1.70%) |
Feb 26, 2020 | 29.25 | 29.84 | 29.21 | 29.46 | 2,338,480 | +0.07(+0.24%) |
Feb 25, 2020 | 29.94 | 30.10 | 29.31 | 29.39 | 3,272,270 | -0.47(-1.58%) |
Feb 24, 2020 | 29.99 | 30.24 | 29.81 | 29.86 | 4,790,820 | -1.37(-4.40%) |
Feb 21, 2020 | 31.07 | 31.28 | 30.97 | 31.23 | 1,817,859 | +0.25(+0.81%) |
Feb 20, 2020 | 30.67 | 31.04 | 30.64 | 30.98 | 1,765,982 | -0.11(-0.37%) |
Feb 19, 2020 | 31.02 | 31.14 | 30.95 | 31.10 | 1,461,457 | +0.17(+0.56%) |
Feb 18, 2020 | 30.94 | 31.07 | 30.77 | 30.92 | 1,805,501 | -0.24(-0.76%) |
Feb 14, 2020 | 31.51 | 31.52 | 31.04 | 31.16 | 2,038,159 | -0.36(-1.14%) |
Feb 13, 2020 | 31.46 | 31.68 | 31.18 | 31.52 | 1,582,567 | +0.02(+0.07%) |
Feb 12, 2020 | 31.94 | 31.96 | 31.47 | 31.50 | 1,921,919 | -0.55(-1.72%) |
Feb 11, 2020 | 32.11 | 32.19 | 32.05 | 32.05 | 1,415,757 | +0.24(+0.74%) |
Feb 10, 2020 | 31.68 | 31.93 | 31.65 | 31.81 | 1,866,870 | -0.01(-0.04%) |
Feb 07, 2020 | 31.91 | 31.93 | 31.75 | 31.83 | 1,769,525 | -0.43(-1.33%) |
Feb 06, 2020 | 31.91 | 32.33 | 31.88 | 32.26 | 1,542,395 | +0.30(+0.94%) |
Feb 05, 2020 | 31.61 | 32.06 | 31.58 | 31.96 | 1,355,402 | -0.07(-0.22%) |
Feb 04, 2020 | 31.84 | 32.14 | 31.78 | 32.03 | 1,362,516 | +0.49(+1.57%) |
Feb 03, 2020 | 31.46 | 31.71 | 31.43 | 31.53 | 1,692,101 | +0.00(+0.00%) |
Jan 31, 2020 | 31.59 | 31.70 | 31.41 | 31.53 | 1,960,628 | +0.00(+0.00%) |
Jan 30, 2020 | 31.39 | 31.55 | 31.18 | 31.53 | 2,078,874 | +0.15(+0.48%) |
Jan 29, 2020 | 31.30 | 31.58 | 31.28 | 31.38 | 1,151,508 | -0.02(-0.07%) |
Jan 28, 2020 | 31.30 | 31.52 | 31.27 | 31.40 | 1,317,151 | +0.08(+0.25%) |
Jan 27, 2020 | 31.17 | 31.53 | 31.11 | 31.33 | 1,313,713 | -0.57(-1.77%) |
Jan 24, 2020 | 31.95 | 32.00 | 31.80 | 31.89 | 1,302,662 | -0.01(-0.02%) |
Jan 23, 2020 | 31.89 | 32.01 | 31.80 | 31.90 | 1,237,890 | -0.06(-0.20%) |
Jan 22, 2020 | 31.74 | 32.13 | 31.74 | 31.96 | 1,785,078 | +0.06(+0.18%) |
Jan 21, 2020 | 31.75 | 32.01 | 31.66 | 31.91 | 1,937,541 | -0.39(-1.20%) |
Jan 17, 2020 | 32.23 | 32.34 | 32.22 | 32.29 | 938,615 | -0.01(-0.02%) |
Jan 16, 2020 | 32.33 | 32.38 | 32.21 | 32.30 | 1,551,419 | -0.26(-0.79%) |
Jan 15, 2020 | 32.53 | 32.67 | 32.49 | 32.56 | 1,244,256 | +0.16(+0.51%) |
Jan 14, 2020 | 32.38 | 32.46 | 32.32 | 32.39 | 1,230,140 | -0.11(-0.33%) |
Jan 13, 2020 | 32.34 | 32.51 | 32.26 | 32.50 | 1,534,008 | +0.13(+0.40%) |
Jan 10, 2020 | 32.61 | 32.66 | 32.35 | 32.37 | 1,868,848 | -0.12(-0.37%) |
Jan 09, 2020 | 32.53 | 32.57 | 32.28 | 32.49 | 2,274,005 | -0.01(-0.04%) |
Jan 08, 2020 | 32.33 | 32.60 | 32.28 | 32.51 | 3,792,184 | +0.49(+1.52%) |
Jan 07, 2020 | 31.86 | 32.03 | 31.73 | 32.02 | 2,672,411 | +0.47(+1.47%) |
Jan 06, 2020 | 31.31 | 31.60 | 31.25 | 31.55 | 2,631,979 | +0.30(+0.96%) |
Jan 03, 2020 | 31.22 | 31.45 | 31.15 | 31.25 | 2,978,591 | +0.57(+1.84%) |