Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.43 | 28.24 | 26.93 | 27.78 | 751,220 | +0.66(+2.43%) |
Mar 30, 2020 | 25.45 | 27.68 | 24.65 | 27.12 | 671,179 | +1.74(+6.86%) |
Mar 27, 2020 | 25.42 | 26.45 | 24.53 | 25.38 | 471,200 | -0.80(-3.06%) |
Mar 26, 2020 | 25.46 | 26.75 | 25.07 | 26.18 | 805,581 | +0.89(+3.52%) |
Mar 25, 2020 | 23.81 | 25.61 | 22.91 | 25.29 | 926,332 | +1.70(+7.21%) |
Mar 24, 2020 | 23.92 | 23.98 | 22.47 | 23.59 | 660,271 | +0.93(+4.10%) |
Mar 23, 2020 | 23.17 | 24.00 | 20.16 | 22.66 | 1,119,597 | -0.27(-1.18%) |
Mar 20, 2020 | 23.23 | 25.00 | 21.51 | 22.93 | 5,369,100 | +0.38(+1.69%) |
Mar 19, 2020 | 18.60 | 22.65 | 18.14 | 22.55 | 1,163,042 | +3.82(+20.40%) |
Mar 18, 2020 | 16.96 | 18.78 | 16.50 | 18.73 | 1,650,945 | +0.72(+4.00%) |
Mar 17, 2020 | 17.47 | 19.24 | 17.00 | 18.01 | 1,080,043 | +1.05(+6.19%) |
Mar 16, 2020 | 16.34 | 17.56 | 15.19 | 16.96 | 1,379,396 | -2.74(-13.91%) |
Mar 13, 2020 | 18.96 | 20.27 | 16.57 | 19.70 | 1,403,100 | +2.02(+11.43%) |
Mar 12, 2020 | 19.56 | 19.90 | 17.45 | 17.68 | 1,177,882 | -3.84(-17.84%) |
Mar 11, 2020 | 24.67 | 24.94 | 21.29 | 21.52 | 1,322,152 | -3.45(-13.82%) |
Mar 10, 2020 | 25.56 | 26.04 | 23.42 | 24.97 | 993,807 | +0.37(+1.50%) |
Mar 09, 2020 | 25.46 | 25.60 | 23.50 | 24.60 | 1,327,618 | -2.44(-9.02%) |
Mar 06, 2020 | 26.66 | 27.39 | 26.18 | 27.04 | 690,600 | -0.48(-1.74%) |
Mar 05, 2020 | 28.09 | 28.94 | 27.30 | 27.52 | 588,319 | -1.20(-4.18%) |
Mar 04, 2020 | 26.50 | 29.15 | 26.12 | 28.72 | 1,030,510 | +3.00(+11.66%) |
Mar 03, 2020 | 26.85 | 28.49 | 25.41 | 25.72 | 1,445,971 | -1.08(-4.03%) |
Mar 02, 2020 | 28.45 | 28.50 | 26.33 | 26.80 | 1,437,864 | -1.30(-4.63%) |
Feb 28, 2020 | 27.40 | 28.61 | 27.10 | 28.10 | 1,362,600 | -0.22(-0.78%) |
Feb 27, 2020 | 29.09 | 29.92 | 27.21 | 28.32 | 2,004,077 | -1.33(-4.49%) |
Feb 26, 2020 | 30.02 | 30.74 | 28.91 | 29.65 | 2,007,393 | -0.35(-1.17%) |
Feb 25, 2020 | 31.15 | 31.57 | 29.94 | 30.00 | 823,243 | -0.83(-2.69%) |
Feb 24, 2020 | 33.01 | 33.33 | 30.23 | 30.83 | 1,159,469 | -3.33(-9.75%) |
Feb 21, 2020 | 33.55 | 34.60 | 33.55 | 34.16 | 825,600 | +0.36(+1.07%) |
Feb 20, 2020 | 33.59 | 34.11 | 32.31 | 33.80 | 1,184,133 | +0.28(+0.84%) |
Feb 19, 2020 | 32.28 | 33.69 | 31.58 | 33.52 | 1,314,344 | +1.77(+5.57%) |
Feb 18, 2020 | 31.04 | 31.89 | 30.88 | 31.75 | 589,969 | +0.28(+0.89%) |
Feb 14, 2020 | 31.80 | 31.92 | 30.78 | 31.47 | 741,700 | -0.24(-0.76%) |
Feb 13, 2020 | 31.07 | 31.98 | 30.87 | 31.71 | 666,019 | +0.32(+1.02%) |
Feb 12, 2020 | 31.61 | 31.78 | 30.80 | 31.39 | 590,714 | -0.06(-0.19%) |
Feb 11, 2020 | 31.63 | 31.72 | 30.78 | 31.45 | 652,469 | +0.12(+0.38%) |
Feb 10, 2020 | 32.20 | 32.40 | 30.81 | 31.33 | 831,231 | -0.99(-3.06%) |
Feb 07, 2020 | 31.69 | 32.89 | 31.51 | 32.32 | 1,030,100 | +0.85(+2.70%) |
Feb 06, 2020 | 30.00 | 31.66 | 29.85 | 31.47 | 1,120,902 | +1.39(+4.62%) |
Feb 05, 2020 | 29.73 | 30.45 | 29.45 | 30.08 | 693,455 | +0.69(+2.35%) |
Feb 04, 2020 | 30.44 | 30.50 | 29.06 | 29.39 | 1,170,156 | -0.61(-2.03%) |
Feb 03, 2020 | 30.04 | 30.16 | 29.58 | 30.00 | 591,238 | +0.09(+0.32%) |
Jan 31, 2020 | 30.36 | 30.61 | 29.54 | 29.91 | 980,500 | -0.92(-3.00%) |
Jan 30, 2020 | 30.48 | 30.90 | 30.01 | 30.83 | 814,998 | -0.11(-0.36%) |
Jan 29, 2020 | 30.58 | 31.73 | 30.45 | 30.94 | 981,378 | -0.15(-0.48%) |
Jan 28, 2020 | 30.16 | 32.17 | 30.16 | 31.09 | 1,325,028 | +0.63(+2.07%) |
Jan 27, 2020 | 30.03 | 30.47 | 29.35 | 30.46 | 2,123,107 | -0.09(-0.29%) |
Jan 24, 2020 | 28.02 | 31.00 | 27.67 | 30.55 | 12,075,600 | +3.70(+13.78%) |
Jan 23, 2020 | 26.99 | 27.49 | 26.25 | 26.85 | 2,541,493 | -0.34(-1.25%) |
Jan 22, 2020 | 26.56 | 27.69 | 26.56 | 27.19 | 1,875,394 | +0.39(+1.46%) |
Jan 21, 2020 | 28.44 | 28.44 | 26.42 | 26.80 | 1,178,637 | -1.41(-5.00%) |
Jan 17, 2020 | 27.56 | 28.80 | 27.00 | 28.21 | 2,032,900 | +0.84(+3.07%) |
Jan 16, 2020 | 29.85 | 29.85 | 27.35 | 27.37 | 1,178,490 | -2.24(-7.57%) |
Jan 15, 2020 | 29.30 | 29.74 | 29.25 | 29.61 | 2,164,484 | +0.42(+1.44%) |
Jan 14, 2020 | 29.86 | 29.86 | 29.04 | 29.19 | 802,631 | -0.72(-2.41%) |
Jan 13, 2020 | 30.00 | 30.09 | 29.43 | 29.91 | 737,827 | +0.06(+0.20%) |
Jan 10, 2020 | 29.95 | 30.09 | 29.01 | 29.85 | 980,600 | -0.19(-0.63%) |
Jan 09, 2020 | 29.98 | 30.25 | 29.78 | 30.04 | 815,949 | +0.05(+0.17%) |
Jan 08, 2020 | 29.67 | 30.36 | 29.43 | 29.99 | 934,012 | +0.35(+1.18%) |
Jan 07, 2020 | 29.34 | 30.00 | 29.11 | 29.64 | 850,489 | +0.04(+0.14%) |
Jan 06, 2020 | 29.32 | 29.69 | 28.55 | 29.60 | 872,294 | -0.20(-0.67%) |
Jan 03, 2020 | 29.10 | 29.93 | 28.56 | 29.80 | 657,000 | +0.43(+1.46%) |