Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.25 | 24.14 | 22.15 | 22.30 | 5,868,442 | -1.00(-4.28%) |
Mar 30, 2020 | 22.96 | 23.63 | 22.16 | 23.30 | 5,195,618 | -0.04(-0.16%) |
Mar 27, 2020 | 23.28 | 23.65 | 21.85 | 23.34 | 5,030,704 | -0.99(-4.06%) |
Mar 26, 2020 | 23.04 | 25.06 | 22.86 | 24.32 | 8,744,349 | +1.52(+6.67%) |
Mar 25, 2020 | 21.69 | 23.89 | 21.12 | 22.80 | 8,504,055 | +2.05(+9.89%) |
Mar 24, 2020 | 19.00 | 20.80 | 18.75 | 20.75 | 5,596,153 | +3.17(+18.05%) |
Mar 23, 2020 | 17.40 | 18.20 | 15.77 | 17.58 | 6,836,763 | -0.54(-2.99%) |
Mar 20, 2020 | 19.99 | 20.33 | 18.08 | 18.12 | 7,930,515 | -1.45(-7.43%) |
Mar 19, 2020 | 18.27 | 20.17 | 16.33 | 19.57 | 8,794,178 | +1.01(+5.42%) |
Mar 18, 2020 | 19.09 | 19.39 | 14.78 | 18.57 | 11,168,331 | -2.06(-10.00%) |
Mar 17, 2020 | 21.22 | 21.56 | 19.80 | 20.63 | 7,199,061 | -0.16(-0.78%) |
Mar 16, 2020 | 20.14 | 22.44 | 20.11 | 20.79 | 7,458,443 | -3.30(-13.69%) |
Mar 13, 2020 | 23.02 | 24.12 | 21.32 | 24.09 | 8,056,493 | +3.16(+15.12%) |
Mar 12, 2020 | 20.92 | 22.87 | 20.15 | 20.92 | 8,115,776 | -2.00(-8.71%) |
Mar 11, 2020 | 23.25 | 24.12 | 22.56 | 22.92 | 7,471,239 | -1.24(-5.11%) |
Mar 10, 2020 | 24.23 | 24.39 | 22.98 | 24.15 | 6,124,544 | +1.49(+6.58%) |
Mar 09, 2020 | 23.28 | 23.96 | 21.45 | 22.66 | 9,145,966 | -2.95(-11.50%) |
Mar 06, 2020 | 25.60 | 25.85 | 24.91 | 25.61 | 6,443,510 | -1.18(-4.40%) |
Mar 05, 2020 | 27.06 | 27.65 | 26.43 | 26.79 | 5,248,236 | -1.18(-4.21%) |
Mar 04, 2020 | 28.12 | 28.16 | 27.21 | 27.96 | 3,191,772 | +0.45(+1.62%) |
Mar 03, 2020 | 28.70 | 29.20 | 27.23 | 27.52 | 3,798,503 | -0.98(-3.43%) |
Mar 02, 2020 | 27.41 | 28.50 | 26.96 | 28.50 | 4,461,901 | +1.32(+4.86%) |
Feb 28, 2020 | 26.38 | 27.18 | 25.37 | 27.17 | 9,183,876 | -0.24(-0.87%) |
Feb 27, 2020 | 27.80 | 28.24 | 26.99 | 27.41 | 4,347,023 | -1.24(-4.34%) |
Feb 26, 2020 | 28.75 | 29.42 | 28.59 | 28.66 | 3,024,322 | -0.03(-0.10%) |
Feb 25, 2020 | 30.19 | 30.30 | 28.38 | 28.69 | 4,122,161 | -1.37(-4.55%) |
Feb 24, 2020 | 30.28 | 30.51 | 29.67 | 30.05 | 4,756,325 | -1.41(-4.47%) |
Feb 21, 2020 | 31.83 | 31.87 | 31.36 | 31.46 | 1,790,530 | -0.56(-1.75%) |
Feb 20, 2020 | 32.16 | 32.36 | 31.55 | 32.02 | 2,372,012 | -0.22(-0.68%) |
Feb 19, 2020 | 31.95 | 32.31 | 31.87 | 32.24 | 2,098,376 | +0.34(+1.07%) |
Feb 18, 2020 | 31.63 | 32.19 | 31.55 | 31.90 | 3,415,643 | +0.03(+0.09%) |
Feb 14, 2020 | 32.05 | 32.10 | 31.77 | 31.87 | 1,837,890 | +0.03(+0.09%) |
Feb 13, 2020 | 31.63 | 31.96 | 31.55 | 31.84 | 2,676,843 | +0.14(+0.45%) |
Feb 12, 2020 | 32.44 | 32.44 | 31.68 | 31.70 | 1,466,835 | -0.44(-1.36%) |
Feb 11, 2020 | 32.11 | 32.38 | 31.98 | 32.13 | 2,921,125 | +0.21(+0.65%) |
Feb 10, 2020 | 31.36 | 31.97 | 31.03 | 31.93 | 2,746,153 | +0.27(+0.84%) |
Feb 07, 2020 | 31.67 | 31.91 | 31.47 | 31.66 | 2,873,921 | -0.23(-0.73%) |
Feb 06, 2020 | 31.51 | 32.10 | 31.34 | 31.89 | 3,132,708 | +0.52(+1.66%) |
Feb 05, 2020 | 31.19 | 31.40 | 31.07 | 31.37 | 3,130,609 | +0.51(+1.66%) |
Feb 04, 2020 | 30.37 | 31.17 | 30.29 | 30.86 | 3,703,439 | +0.81(+2.71%) |
Feb 03, 2020 | 31.03 | 31.22 | 29.96 | 30.05 | 4,441,962 | -0.15(-0.50%) |
Jan 31, 2020 | 29.11 | 30.41 | 28.11 | 30.20 | 10,527,340 | +1.43(+4.97%) |
Jan 30, 2020 | 29.13 | 29.56 | 28.44 | 28.77 | 4,747,433 | -0.60(-2.03%) |
Jan 29, 2020 | 28.96 | 29.54 | 28.83 | 29.36 | 3,752,197 | +0.56(+1.94%) |
Jan 28, 2020 | 28.88 | 29.17 | 28.71 | 28.81 | 2,704,399 | +0.11(+0.40%) |
Jan 27, 2020 | 28.22 | 28.72 | 27.78 | 28.69 | 4,565,807 | -0.36(-1.24%) |
Jan 24, 2020 | 29.65 | 29.81 | 28.87 | 29.05 | 3,906,976 | -0.48(-1.63%) |
Jan 23, 2020 | 29.82 | 29.85 | 29.41 | 29.54 | 3,276,214 | -0.27(-0.92%) |
Jan 22, 2020 | 29.42 | 30.14 | 29.24 | 29.81 | 3,390,490 | +0.72(+2.47%) |
Jan 21, 2020 | 29.57 | 29.68 | 29.04 | 29.09 | 3,335,789 | -0.45(-1.51%) |
Jan 17, 2020 | 29.10 | 29.66 | 29.01 | 29.54 | 4,055,924 | +0.65(+2.26%) |
Jan 16, 2020 | 28.12 | 28.91 | 28.09 | 28.88 | 3,976,798 | +0.93(+3.32%) |
Jan 15, 2020 | 27.65 | 28.13 | 27.60 | 27.95 | 2,693,589 | +0.23(+0.82%) |
Jan 14, 2020 | 28.30 | 28.50 | 27.72 | 27.73 | 4,155,394 | -0.67(-2.37%) |
Jan 13, 2020 | 28.24 | 28.47 | 28.09 | 28.40 | 2,363,705 | +0.02(+0.07%) |
Jan 10, 2020 | 28.34 | 28.47 | 28.26 | 28.38 | 2,864,447 | +0.04(+0.13%) |
Jan 09, 2020 | 28.34 | 28.68 | 28.22 | 28.34 | 4,290,389 | +0.27(+0.94%) |
Jan 08, 2020 | 27.58 | 28.18 | 27.54 | 28.08 | 3,207,617 | +0.56(+2.03%) |
Jan 07, 2020 | 27.45 | 27.77 | 27.45 | 27.52 | 1,865,007 | +0.02(+0.07%) |
Jan 06, 2020 | 27.18 | 27.52 | 27.06 | 27.50 | 2,695,465 | +0.03(+0.10%) |
Jan 03, 2020 | 27.41 | 27.71 | 27.33 | 27.47 | 2,114,743 | -0.33(-1.19%) |