Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.50 | 19.73 | 18.55 | 18.74 | 2,260,834 | -0.75(-3.84%) |
Mar 30, 2020 | 19.57 | 20.03 | 18.65 | 19.48 | 1,756,914 | -0.19(-0.99%) |
Mar 27, 2020 | 19.46 | 20.15 | 18.71 | 19.68 | 2,725,328 | -0.86(-4.17%) |
Mar 26, 2020 | 19.48 | 21.29 | 19.34 | 20.54 | 2,698,905 | +1.12(+5.75%) |
Mar 25, 2020 | 17.70 | 20.28 | 17.42 | 19.42 | 4,596,340 | +2.09(+12.03%) |
Mar 24, 2020 | 16.77 | 17.71 | 16.57 | 17.33 | 2,436,503 | +1.57(+9.99%) |
Mar 23, 2020 | 16.02 | 16.42 | 15.01 | 15.76 | 5,518,552 | -1.02(-6.09%) |
Mar 20, 2020 | 17.86 | 19.15 | 16.18 | 16.78 | 4,988,655 | -0.51(-2.95%) |
Mar 19, 2020 | 14.87 | 17.55 | 14.43 | 17.29 | 6,406,989 | +2.51(+16.98%) |
Mar 18, 2020 | 15.06 | 15.07 | 13.16 | 14.78 | 7,027,822 | -1.08(-6.82%) |
Mar 17, 2020 | 16.49 | 17.09 | 15.23 | 15.86 | 3,252,570 | -0.25(-1.56%) |
Mar 16, 2020 | 17.26 | 17.66 | 14.28 | 16.11 | 6,734,045 | -4.34(-21.20%) |
Mar 13, 2020 | 18.93 | 20.55 | 18.18 | 20.45 | 3,927,482 | +2.48(+13.82%) |
Mar 12, 2020 | 17.54 | 18.68 | 16.36 | 17.96 | 5,336,973 | -1.38(-7.11%) |
Mar 11, 2020 | 19.74 | 20.13 | 18.87 | 19.34 | 3,525,326 | -0.99(-4.85%) |
Mar 10, 2020 | 20.86 | 21.44 | 19.01 | 20.33 | 3,527,543 | +0.23(+1.12%) |
Mar 09, 2020 | 20.77 | 21.83 | 19.51 | 20.10 | 5,475,785 | -2.72(-11.91%) |
Mar 06, 2020 | 24.23 | 24.54 | 22.22 | 22.82 | 3,553,073 | -1.95(-7.86%) |
Mar 05, 2020 | 24.39 | 25.21 | 24.26 | 24.77 | 3,903,186 | -0.31(-1.24%) |
Mar 04, 2020 | 25.81 | 26.00 | 24.82 | 25.08 | 2,340,727 | -0.22(-0.86%) |
Mar 03, 2020 | 26.39 | 26.86 | 24.52 | 25.29 | 5,257,359 | -1.12(-4.26%) |
Mar 02, 2020 | 24.78 | 26.45 | 24.73 | 26.42 | 2,833,297 | +1.79(+7.27%) |
Feb 28, 2020 | 23.99 | 24.96 | 23.31 | 24.63 | 5,054,176 | -0.35(-1.42%) |
Feb 27, 2020 | 24.94 | 25.50 | 24.30 | 24.98 | 3,057,963 | -0.82(-3.19%) |
Feb 26, 2020 | 25.44 | 26.07 | 25.35 | 25.81 | 3,105,266 | +0.47(+1.84%) |
Feb 25, 2020 | 26.90 | 27.05 | 25.30 | 25.34 | 4,806,606 | -1.41(-5.27%) |
Feb 24, 2020 | 25.96 | 26.96 | 25.56 | 26.75 | 3,275,197 | -0.31(-1.15%) |
Feb 21, 2020 | 26.93 | 27.21 | 26.53 | 27.06 | 1,989,337 | -0.08(-0.29%) |
Feb 20, 2020 | 27.57 | 27.71 | 26.71 | 27.14 | 2,395,783 | -0.34(-1.23%) |
Feb 19, 2020 | 27.76 | 28.11 | 27.28 | 27.48 | 3,173,858 | -0.22(-0.78%) |
Feb 18, 2020 | 27.78 | 28.11 | 27.22 | 27.69 | 4,148,532 | -0.11(-0.40%) |
Feb 14, 2020 | 28.17 | 28.36 | 27.50 | 27.80 | 2,171,688 | -0.48(-1.71%) |
Feb 13, 2020 | 28.86 | 28.94 | 28.19 | 28.29 | 2,819,015 | -0.64(-2.23%) |
Feb 12, 2020 | 28.85 | 29.07 | 28.68 | 28.93 | 956,138 | +0.08(+0.27%) |
Feb 11, 2020 | 28.49 | 29.08 | 28.49 | 28.86 | 1,513,314 | +0.16(+0.57%) |
Feb 10, 2020 | 28.22 | 28.82 | 28.22 | 28.69 | 2,210,317 | +0.46(+1.64%) |
Feb 07, 2020 | 27.77 | 28.49 | 27.70 | 28.23 | 2,706,114 | +0.36(+1.29%) |
Feb 06, 2020 | 27.87 | 28.01 | 27.15 | 27.87 | 4,080,408 | -0.18(-0.64%) |
Feb 05, 2020 | 28.21 | 28.77 | 27.37 | 28.05 | 5,516,049 | -0.72(-2.51%) |
Feb 04, 2020 | 27.95 | 28.92 | 27.95 | 28.77 | 4,033,330 | +1.12(+4.04%) |
Feb 03, 2020 | 28.03 | 28.36 | 27.54 | 27.65 | 2,250,906 | -0.24(-0.86%) |
Jan 31, 2020 | 28.01 | 28.09 | 27.33 | 27.89 | 1,909,883 | -0.15(-0.52%) |
Jan 30, 2020 | 28.56 | 29.04 | 27.67 | 28.04 | 6,528,216 | -0.88(-3.06%) |
Jan 29, 2020 | 28.78 | 29.09 | 28.59 | 28.92 | 2,093,451 | +0.45(+1.57%) |
Jan 28, 2020 | 27.83 | 28.75 | 27.83 | 28.48 | 1,756,010 | +0.21(+0.76%) |
Jan 27, 2020 | 28.25 | 28.44 | 27.80 | 28.26 | 2,130,308 | -0.70(-2.40%) |
Jan 24, 2020 | 29.89 | 30.04 | 28.74 | 28.96 | 2,241,510 | -0.63(-2.12%) |
Jan 23, 2020 | 29.55 | 29.65 | 29.20 | 29.59 | 1,502,486 | +0.15(+0.50%) |
Jan 22, 2020 | 29.03 | 29.53 | 28.77 | 29.44 | 4,399,937 | +0.75(+2.60%) |
Jan 21, 2020 | 28.53 | 29.16 | 28.43 | 28.69 | 1,901,039 | +0.11(+0.39%) |
Jan 17, 2020 | 28.55 | 28.61 | 28.31 | 28.58 | 1,801,708 | +0.29(+1.03%) |
Jan 16, 2020 | 27.58 | 28.33 | 27.58 | 28.29 | 2,121,970 | +0.81(+2.94%) |
Jan 15, 2020 | 26.99 | 27.70 | 26.96 | 27.48 | 2,438,543 | +0.49(+1.81%) |
Jan 14, 2020 | 27.27 | 27.56 | 26.94 | 26.99 | 2,368,931 | -0.18(-0.66%) |
Jan 13, 2020 | 27.09 | 27.31 | 26.98 | 27.17 | 4,315,037 | +0.09(+0.32%) |
Jan 10, 2020 | 27.38 | 27.38 | 27.00 | 27.09 | 4,317,208 | -0.20(-0.72%) |
Jan 09, 2020 | 27.22 | 27.47 | 26.95 | 27.28 | 2,646,002 | +0.25(+0.92%) |
Jan 08, 2020 | 27.04 | 27.07 | 26.84 | 27.03 | 1,594,096 | +0.11(+0.41%) |
Jan 07, 2020 | 26.88 | 27.13 | 26.87 | 26.92 | 1,664,896 | -0.09(-0.32%) |
Jan 06, 2020 | 26.93 | 27.13 | 26.42 | 27.01 | 3,449,166 | +0.00(+0.00%) |
Jan 03, 2020 | 27.48 | 27.48 | 26.28 | 27.01 | 3,418,158 | -0.49(-1.78%) |