Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.65 | 19.89 | 18.70 | 18.88 | 2,243,241 | -0.75(-3.84%) |
Mar 30, 2020 | 19.72 | 20.19 | 18.79 | 19.64 | 1,743,242 | -0.20(-0.99%) |
Mar 27, 2020 | 19.61 | 20.31 | 18.86 | 19.83 | 2,704,120 | -0.86(-4.17%) |
Mar 26, 2020 | 19.63 | 21.45 | 19.49 | 20.70 | 2,677,902 | +1.12(+5.75%) |
Mar 25, 2020 | 17.84 | 20.43 | 17.56 | 19.57 | 4,560,572 | +2.10(+12.03%) |
Mar 24, 2020 | 16.90 | 17.84 | 16.70 | 17.47 | 2,417,542 | +1.59(+9.99%) |
Mar 23, 2020 | 16.14 | 16.54 | 15.13 | 15.88 | 5,475,608 | -1.03(-6.09%) |
Mar 20, 2020 | 18.00 | 19.30 | 16.31 | 16.91 | 4,949,834 | -0.51(-2.95%) |
Mar 19, 2020 | 14.98 | 17.69 | 14.54 | 17.43 | 6,357,131 | +2.53(+16.98%) |
Mar 18, 2020 | 15.18 | 15.18 | 13.27 | 14.90 | 6,973,132 | -1.09(-6.82%) |
Mar 17, 2020 | 16.62 | 17.23 | 15.35 | 15.99 | 3,227,259 | -0.25(-1.56%) |
Mar 16, 2020 | 17.40 | 17.80 | 14.39 | 16.24 | 6,681,641 | -4.37(-21.20%) |
Mar 13, 2020 | 19.08 | 20.71 | 18.32 | 20.61 | 3,896,919 | +2.50(+13.82%) |
Mar 12, 2020 | 17.68 | 18.83 | 16.49 | 18.11 | 5,295,441 | -1.39(-7.11%) |
Mar 11, 2020 | 19.89 | 20.29 | 19.02 | 19.49 | 3,497,893 | -0.99(-4.85%) |
Mar 10, 2020 | 21.02 | 21.60 | 19.16 | 20.49 | 3,500,092 | +0.23(+1.12%) |
Mar 09, 2020 | 20.93 | 22.00 | 19.66 | 20.26 | 5,433,173 | -2.74(-11.91%) |
Mar 06, 2020 | 24.42 | 24.73 | 22.40 | 23.00 | 3,525,423 | -1.96(-7.86%) |
Mar 05, 2020 | 24.58 | 25.41 | 24.45 | 24.96 | 3,872,812 | -0.31(-1.24%) |
Mar 04, 2020 | 26.01 | 26.21 | 25.01 | 25.27 | 2,322,512 | -0.22(-0.86%) |
Mar 03, 2020 | 26.60 | 27.07 | 24.71 | 25.49 | 5,216,447 | -1.13(-4.26%) |
Mar 02, 2020 | 24.97 | 26.66 | 24.93 | 26.63 | 2,811,248 | +1.81(+7.27%) |
Feb 28, 2020 | 24.18 | 25.15 | 23.50 | 24.82 | 5,014,845 | -0.36(-1.42%) |
Feb 27, 2020 | 25.14 | 25.70 | 24.49 | 25.18 | 3,034,166 | -0.83(-3.19%) |
Feb 26, 2020 | 25.64 | 26.28 | 25.55 | 26.01 | 3,081,101 | +0.47(+1.84%) |
Feb 25, 2020 | 27.11 | 27.26 | 25.50 | 25.54 | 4,769,202 | -1.42(-5.27%) |
Feb 24, 2020 | 26.16 | 27.17 | 25.76 | 26.96 | 3,249,709 | -0.31(-1.15%) |
Feb 21, 2020 | 27.14 | 27.42 | 26.74 | 27.27 | 1,973,856 | -0.08(-0.29%) |
Feb 20, 2020 | 27.79 | 27.93 | 26.91 | 27.35 | 2,377,140 | -0.34(-1.23%) |
Feb 19, 2020 | 27.98 | 28.33 | 27.49 | 27.69 | 3,149,159 | -0.22(-0.78%) |
Feb 18, 2020 | 28.00 | 28.33 | 27.43 | 27.91 | 4,116,249 | -0.11(-0.40%) |
Feb 14, 2020 | 28.39 | 28.58 | 27.72 | 28.02 | 2,154,788 | -0.49(-1.71%) |
Feb 13, 2020 | 29.09 | 29.17 | 28.41 | 28.51 | 2,797,078 | -0.65(-2.23%) |
Feb 12, 2020 | 29.07 | 29.30 | 28.91 | 29.16 | 948,698 | +0.08(+0.27%) |
Feb 11, 2020 | 28.71 | 29.31 | 28.71 | 29.08 | 1,501,537 | +0.16(+0.57%) |
Feb 10, 2020 | 28.44 | 29.05 | 28.44 | 28.92 | 2,193,116 | +0.47(+1.64%) |
Feb 07, 2020 | 27.99 | 28.71 | 27.92 | 28.45 | 2,685,056 | +0.36(+1.29%) |
Feb 06, 2020 | 28.09 | 28.23 | 27.36 | 28.09 | 4,048,655 | -0.18(-0.64%) |
Feb 05, 2020 | 28.43 | 29.00 | 27.58 | 28.27 | 5,473,124 | -0.73(-2.51%) |
Feb 04, 2020 | 28.16 | 29.15 | 28.16 | 29.00 | 4,001,943 | +1.13(+4.04%) |
Feb 03, 2020 | 28.25 | 28.58 | 27.76 | 27.87 | 2,233,390 | -0.24(-0.86%) |
Jan 31, 2020 | 28.23 | 28.31 | 27.54 | 28.11 | 1,895,021 | -0.15(-0.52%) |
Jan 30, 2020 | 28.79 | 29.27 | 27.89 | 28.26 | 6,477,415 | -0.89(-3.06%) |
Jan 29, 2020 | 29.00 | 29.32 | 28.81 | 29.15 | 2,077,160 | +0.45(+1.57%) |
Jan 28, 2020 | 28.05 | 28.98 | 28.05 | 28.70 | 1,742,344 | +0.22(+0.76%) |
Jan 27, 2020 | 28.48 | 28.67 | 28.02 | 28.48 | 2,113,730 | -0.70(-2.40%) |
Jan 24, 2020 | 30.13 | 30.28 | 28.96 | 29.19 | 2,224,067 | -0.63(-2.12%) |
Jan 23, 2020 | 29.78 | 29.89 | 29.43 | 29.82 | 1,490,794 | +0.15(+0.50%) |
Jan 22, 2020 | 29.25 | 29.76 | 29.00 | 29.67 | 4,365,698 | +0.75(+2.60%) |
Jan 21, 2020 | 28.75 | 29.38 | 28.66 | 28.92 | 1,886,246 | +0.11(+0.39%) |
Jan 17, 2020 | 28.78 | 28.83 | 28.54 | 28.80 | 1,787,688 | +0.29(+1.03%) |
Jan 16, 2020 | 27.79 | 28.55 | 27.79 | 28.51 | 2,105,457 | +0.81(+2.94%) |
Jan 15, 2020 | 27.20 | 27.91 | 27.17 | 27.70 | 2,419,567 | +0.49(+1.81%) |
Jan 14, 2020 | 27.48 | 27.77 | 27.15 | 27.20 | 2,350,496 | -0.18(-0.66%) |
Jan 13, 2020 | 27.31 | 27.52 | 27.20 | 27.39 | 4,281,458 | +0.09(+0.32%) |
Jan 10, 2020 | 27.59 | 27.59 | 27.21 | 27.30 | 4,283,612 | -0.20(-0.72%) |
Jan 09, 2020 | 27.44 | 27.69 | 27.16 | 27.50 | 2,625,411 | +0.25(+0.92%) |
Jan 08, 2020 | 27.26 | 27.29 | 27.05 | 27.25 | 1,581,691 | +0.11(+0.41%) |
Jan 07, 2020 | 27.09 | 27.34 | 27.08 | 27.13 | 1,651,940 | -0.09(-0.32%) |
Jan 06, 2020 | 27.14 | 27.34 | 26.62 | 27.22 | 3,422,325 | +0.00(+0.00%) |
Jan 03, 2020 | 27.70 | 27.70 | 26.49 | 27.22 | 3,391,558 | -0.49(-1.78%) |