Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.12 | 21.44 | 20.67 | 20.89 | 1,964,901 | +0.05(+0.23%) |
Mar 30, 2020 | 20.56 | 21.13 | 20.32 | 20.85 | 2,537,247 | +1.08(+5.44%) |
Mar 27, 2020 | 20.39 | 20.46 | 19.75 | 19.77 | 1,777,012 | -1.19(-5.69%) |
Mar 26, 2020 | 20.22 | 21.06 | 19.82 | 20.96 | 3,145,172 | +0.56(+2.73%) |
Mar 25, 2020 | 20.20 | 21.14 | 19.56 | 20.41 | 3,708,319 | +0.90(+4.61%) |
Mar 24, 2020 | 19.09 | 19.59 | 18.49 | 19.51 | 3,389,654 | +2.24(+12.97%) |
Mar 23, 2020 | 16.72 | 17.45 | 16.30 | 17.27 | 3,156,427 | +1.21(+7.55%) |
Mar 20, 2020 | 16.95 | 17.51 | 15.98 | 16.05 | 3,332,908 | +0.21(+1.30%) |
Mar 19, 2020 | 15.02 | 16.40 | 14.67 | 15.85 | 5,011,417 | +0.34(+2.21%) |
Mar 18, 2020 | 15.63 | 16.44 | 14.34 | 15.51 | 3,554,083 | -2.44(-13.62%) |
Mar 17, 2020 | 17.41 | 18.09 | 16.90 | 17.95 | 4,537,839 | +1.10(+6.50%) |
Mar 16, 2020 | 16.58 | 18.57 | 15.86 | 16.86 | 4,766,747 | -3.94(-18.95%) |
Mar 13, 2020 | 21.79 | 21.79 | 19.19 | 20.80 | 4,509,780 | +1.76(+9.27%) |
Mar 12, 2020 | 20.54 | 20.71 | 18.99 | 19.03 | 4,504,118 | -3.27(-14.65%) |
Mar 11, 2020 | 23.03 | 23.26 | 21.99 | 22.30 | 4,761,930 | -1.78(-7.41%) |
Mar 10, 2020 | 24.78 | 24.78 | 23.26 | 24.08 | 5,525,094 | +1.21(+5.29%) |
Mar 09, 2020 | 23.26 | 24.14 | 19.31 | 22.87 | 4,612,237 | -2.78(-10.83%) |
Mar 06, 2020 | 25.60 | 26.05 | 25.24 | 25.65 | 3,651,023 | -0.59(-2.23%) |
Mar 05, 2020 | 26.31 | 26.84 | 26.08 | 26.24 | 2,685,230 | -1.12(-4.10%) |
Mar 04, 2020 | 26.88 | 27.38 | 26.54 | 27.36 | 4,110,702 | +0.48(+1.78%) |
Mar 03, 2020 | 27.44 | 27.94 | 26.52 | 26.88 | 6,623,599 | -0.25(-0.93%) |
Mar 02, 2020 | 26.24 | 27.15 | 25.77 | 27.13 | 5,197,777 | +0.42(+1.57%) |
Feb 28, 2020 | 25.41 | 26.77 | 25.33 | 26.72 | 7,279,996 | +0.62(+2.39%) |
Feb 27, 2020 | 26.54 | 27.00 | 26.01 | 26.09 | 7,600,757 | -1.74(-6.24%) |
Feb 26, 2020 | 28.08 | 28.47 | 27.73 | 27.83 | 4,604,436 | +0.52(+1.89%) |
Feb 25, 2020 | 28.05 | 28.11 | 27.21 | 27.31 | 5,368,843 | -0.32(-1.16%) |
Feb 24, 2020 | 27.31 | 28.07 | 27.26 | 27.63 | 4,799,764 | -2.11(-7.08%) |
Feb 21, 2020 | 30.57 | 30.61 | 29.64 | 29.74 | 2,951,649 | -0.80(-2.62%) |
Feb 20, 2020 | 30.65 | 31.02 | 30.11 | 30.54 | 2,241,564 | -0.23(-0.76%) |
Feb 19, 2020 | 30.19 | 30.84 | 30.17 | 30.77 | 2,337,541 | +1.20(+4.06%) |
Feb 18, 2020 | 29.24 | 29.57 | 29.12 | 29.57 | 3,209,262 | -0.88(-2.88%) |
Feb 14, 2020 | 30.45 | 30.79 | 30.33 | 30.45 | 2,332,684 | -0.53(-1.70%) |
Feb 13, 2020 | 30.76 | 31.18 | 30.60 | 30.98 | 2,600,237 | +0.47(+1.53%) |
Feb 12, 2020 | 30.30 | 30.60 | 30.26 | 30.51 | 2,612,614 | +0.34(+1.13%) |
Feb 11, 2020 | 29.81 | 30.23 | 29.76 | 30.17 | 2,430,304 | +0.57(+1.91%) |
Feb 10, 2020 | 29.03 | 29.65 | 28.97 | 29.60 | 2,654,873 | +0.73(+2.53%) |
Feb 07, 2020 | 28.78 | 29.16 | 28.69 | 28.87 | 2,652,781 | -0.32(-1.10%) |
Feb 06, 2020 | 29.17 | 29.22 | 28.94 | 29.19 | 1,833,945 | -0.28(-0.96%) |
Feb 05, 2020 | 29.56 | 29.56 | 29.21 | 29.47 | 4,322,107 | +0.63(+2.20%) |
Feb 04, 2020 | 28.55 | 28.85 | 28.43 | 28.84 | 2,203,107 | +0.96(+3.43%) |
Feb 03, 2020 | 27.42 | 27.95 | 27.39 | 27.89 | 2,387,213 | +0.73(+2.69%) |
Jan 31, 2020 | 27.91 | 27.96 | 26.95 | 27.15 | 3,429,796 | -1.60(-5.56%) |
Jan 30, 2020 | 28.29 | 28.77 | 28.14 | 28.75 | 3,364,009 | -0.07(-0.24%) |
Jan 29, 2020 | 29.42 | 29.42 | 28.80 | 28.82 | 2,750,193 | -0.31(-1.07%) |
Jan 28, 2020 | 28.48 | 29.14 | 28.39 | 29.13 | 3,102,517 | +1.03(+3.68%) |
Jan 27, 2020 | 28.25 | 28.44 | 27.98 | 28.10 | 5,532,667 | -1.29(-4.38%) |
Jan 24, 2020 | 29.91 | 29.91 | 29.28 | 29.39 | 4,848,237 | +0.10(+0.33%) |
Jan 23, 2020 | 29.33 | 29.46 | 28.93 | 29.29 | 6,228,484 | +1.59(+5.74%) |
Jan 22, 2020 | 27.12 | 27.68 | 27.12 | 27.70 | 4,372,970 | +0.62(+2.30%) |
Jan 21, 2020 | 27.08 | 27.23 | 27.02 | 27.08 | 1,511,935 | -0.12(-0.43%) |
Jan 17, 2020 | 27.12 | 27.23 | 27.07 | 27.19 | 1,803,153 | +0.18(+0.65%) |
Jan 16, 2020 | 26.99 | 27.07 | 26.78 | 27.02 | 1,930,410 | +0.36(+1.35%) |
Jan 15, 2020 | 26.72 | 26.81 | 26.55 | 26.66 | 1,921,532 | -0.59(-2.15%) |
Jan 14, 2020 | 27.17 | 27.44 | 27.06 | 27.24 | 1,495,722 | +0.07(+0.25%) |
Jan 13, 2020 | 27.01 | 27.19 | 26.91 | 27.17 | 1,764,742 | +0.48(+1.79%) |
Jan 10, 2020 | 26.90 | 26.94 | 26.63 | 26.70 | 1,906,741 | -0.54(-1.97%) |
Jan 09, 2020 | 27.45 | 27.49 | 27.05 | 27.23 | 2,973,815 | +0.56(+2.08%) |
Jan 08, 2020 | 26.66 | 26.89 | 26.50 | 26.68 | 2,088,860 | +0.13(+0.48%) |
Jan 07, 2020 | 26.65 | 26.88 | 26.54 | 26.55 | 2,240,063 | +0.42(+1.60%) |
Jan 06, 2020 | 25.99 | 26.22 | 25.95 | 26.13 | 1,652,307 | -0.52(-1.94%) |
Jan 03, 2020 | 26.66 | 26.88 | 26.63 | 26.65 | 1,695,359 | -0.55(-2.01%) |