Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.60 | 20.99 | 19.88 | 20.66 | 3,930,518 | +0.07(+0.36%) |
Mar 30, 2020 | 19.81 | 20.80 | 18.95 | 20.58 | 3,784,504 | +0.86(+4.38%) |
Mar 27, 2020 | 18.05 | 20.05 | 17.79 | 19.72 | 2,829,879 | +0.75(+3.95%) |
Mar 26, 2020 | 17.81 | 19.23 | 17.26 | 18.97 | 3,253,506 | +1.45(+8.28%) |
Mar 25, 2020 | 14.78 | 17.75 | 14.57 | 17.52 | 2,039,137 | +2.88(+19.63%) |
Mar 24, 2020 | 14.08 | 14.72 | 13.91 | 14.65 | 4,424,768 | +0.98(+7.15%) |
Mar 23, 2020 | 14.65 | 14.65 | 13.15 | 13.67 | 2,824,347 | -0.99(-6.73%) |
Mar 20, 2020 | 16.24 | 16.47 | 14.48 | 14.65 | 3,984,371 | -1.24(-7.79%) |
Mar 19, 2020 | 15.22 | 16.65 | 14.96 | 15.89 | 2,811,596 | +0.55(+3.61%) |
Mar 18, 2020 | 16.69 | 17.37 | 15.30 | 15.34 | 3,672,097 | -2.67(-14.82%) |
Mar 17, 2020 | 16.91 | 18.02 | 16.21 | 18.01 | 3,029,523 | +1.47(+8.90%) |
Mar 16, 2020 | 19.45 | 19.77 | 16.54 | 16.54 | 2,077,417 | -5.09(-23.53%) |
Mar 13, 2020 | 20.13 | 21.85 | 19.56 | 21.62 | 3,004,535 | +2.72(+14.37%) |
Mar 12, 2020 | 20.56 | 20.80 | 18.86 | 18.91 | 1,954,314 | -3.29(-14.81%) |
Mar 11, 2020 | 23.51 | 23.58 | 21.95 | 22.20 | 3,383,458 | -2.07(-8.52%) |
Mar 10, 2020 | 24.37 | 24.58 | 23.03 | 24.26 | 2,865,170 | +0.99(+4.25%) |
Mar 09, 2020 | 24.12 | 24.25 | 22.92 | 23.27 | 1,416,461 | -2.37(-9.25%) |
Mar 06, 2020 | 25.79 | 25.89 | 24.82 | 25.64 | 796,755 | -0.88(-3.30%) |
Mar 05, 2020 | 26.71 | 26.94 | 26.15 | 26.52 | 750,661 | -0.80(-2.91%) |
Mar 04, 2020 | 26.57 | 27.37 | 26.54 | 27.32 | 1,250,684 | +1.17(+4.49%) |
Mar 03, 2020 | 26.64 | 27.17 | 25.98 | 26.14 | 1,970,082 | -0.43(-1.63%) |
Mar 02, 2020 | 26.13 | 26.58 | 25.44 | 26.58 | 1,994,614 | +0.63(+2.42%) |
Feb 28, 2020 | 26.25 | 26.46 | 25.27 | 25.95 | 2,169,589 | -0.92(-3.44%) |
Feb 27, 2020 | 27.90 | 28.16 | 26.79 | 26.87 | 3,042,092 | -1.40(-4.95%) |
Feb 26, 2020 | 28.65 | 28.76 | 28.14 | 28.27 | 2,332,171 | -0.31(-1.10%) |
Feb 25, 2020 | 29.66 | 29.83 | 28.29 | 28.59 | 1,326,967 | -1.00(-3.40%) |
Feb 24, 2020 | 29.69 | 30.01 | 29.40 | 29.59 | 1,474,142 | -0.61(-2.02%) |
Feb 21, 2020 | 30.53 | 30.53 | 30.07 | 30.20 | 1,159,618 | -0.35(-1.13%) |
Feb 20, 2020 | 30.44 | 30.88 | 30.39 | 30.55 | 2,650,071 | -0.08(-0.26%) |
Feb 19, 2020 | 31.09 | 31.14 | 30.56 | 30.63 | 1,589,972 | -0.43(-1.40%) |
Feb 18, 2020 | 31.13 | 31.20 | 30.86 | 31.06 | 903,812 | -0.05(-0.15%) |
Feb 14, 2020 | 30.75 | 31.11 | 30.67 | 31.11 | 1,268,092 | +0.41(+1.34%) |
Feb 13, 2020 | 30.42 | 30.70 | 30.42 | 30.70 | 619,382 | +0.18(+0.58%) |
Feb 12, 2020 | 30.48 | 30.63 | 30.27 | 30.52 | 1,070,799 | +0.10(+0.34%) |
Feb 11, 2020 | 30.32 | 30.51 | 30.27 | 30.42 | 990,117 | +0.14(+0.45%) |
Feb 10, 2020 | 29.98 | 30.29 | 29.94 | 30.28 | 889,315 | +0.42(+1.40%) |
Feb 07, 2020 | 29.99 | 30.02 | 29.74 | 29.86 | 719,506 | -0.08(-0.27%) |
Feb 06, 2020 | 29.83 | 30.07 | 29.67 | 29.94 | 1,350,531 | +0.21(+0.70%) |
Feb 05, 2020 | 29.97 | 30.03 | 29.63 | 29.74 | 1,711,132 | -0.18(-0.62%) |
Feb 04, 2020 | 29.57 | 30.13 | 29.51 | 29.92 | 1,133,237 | +0.58(+1.97%) |
Feb 03, 2020 | 29.25 | 29.60 | 29.25 | 29.34 | 699,650 | +0.13(+0.44%) |
Jan 31, 2020 | 29.50 | 29.60 | 29.08 | 29.21 | 1,102,023 | -0.31(-1.06%) |
Jan 30, 2020 | 28.86 | 29.55 | 28.81 | 29.53 | 2,369,079 | +0.51(+1.75%) |
Jan 29, 2020 | 29.21 | 29.25 | 28.90 | 29.02 | 2,032,583 | -0.10(-0.33%) |
Jan 28, 2020 | 29.23 | 29.60 | 29.04 | 29.12 | 2,350,037 | -0.07(-0.25%) |
Jan 27, 2020 | 29.40 | 29.50 | 29.14 | 29.19 | 1,148,088 | -0.41(-1.38%) |
Jan 24, 2020 | 29.85 | 29.90 | 29.44 | 29.60 | 1,069,058 | -0.22(-0.73%) |
Jan 23, 2020 | 29.69 | 29.96 | 29.57 | 29.82 | 1,298,112 | +0.04(+0.14%) |
Jan 22, 2020 | 30.19 | 30.32 | 29.66 | 29.78 | 1,301,406 | -0.28(-0.94%) |
Jan 21, 2020 | 29.82 | 30.12 | 29.68 | 30.06 | 2,183,688 | +0.25(+0.84%) |
Jan 17, 2020 | 29.50 | 29.85 | 29.42 | 29.81 | 2,064,723 | +0.34(+1.15%) |
Jan 16, 2020 | 29.29 | 29.57 | 29.19 | 29.47 | 946,022 | +0.29(+0.99%) |
Jan 15, 2020 | 28.85 | 29.31 | 28.85 | 29.18 | 1,214,808 | +0.40(+1.40%) |
Jan 14, 2020 | 28.71 | 28.80 | 28.35 | 28.78 | 1,211,357 | +0.08(+0.28%) |
Jan 13, 2020 | 28.73 | 28.84 | 28.59 | 28.70 | 1,702,436 | -0.03(-0.11%) |
Jan 10, 2020 | 28.81 | 28.94 | 28.50 | 28.73 | 2,517,400 | -0.02(-0.08%) |
Jan 09, 2020 | 29.08 | 29.08 | 28.74 | 28.75 | 1,196,258 | -0.26(-0.89%) |
Jan 08, 2020 | 29.04 | 29.24 | 28.88 | 29.01 | 1,451,706 | -0.01(-0.03%) |
Jan 07, 2020 | 29.86 | 29.86 | 28.94 | 29.02 | 895,093 | -0.78(-2.62%) |
Jan 06, 2020 | 29.70 | 29.92 | 29.63 | 29.80 | 990,097 | -0.03(-0.11%) |
Jan 03, 2020 | 29.60 | 30.08 | 29.53 | 29.83 | 1,702,109 | +0.10(+0.32%) |