Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2020 | 32.01 | 32.01 | 32.01 | 0 | +0.10(+0.31%) | |
Mar 26, 2020 | 31.90 | 31.97 | 31.88 | 31.91 | 4,248,403 | +0.11(+0.35%) |
Mar 25, 2020 | 31.82 | 31.91 | 31.65 | 31.80 | 11,258,570 | +1.13(+3.68%) |
Mar 24, 2020 | 31.05 | 31.30 | 30.50 | 30.67 | 3,594,702 | +0.13(+0.43%) |
Mar 23, 2020 | 29.20 | 31.48 | 29.20 | 30.54 | 4,815,548 | +1.49(+5.13%) |
Mar 20, 2020 | 30.30 | 30.50 | 28.85 | 29.05 | 2,353,100 | -0.82(-2.75%) |
Mar 19, 2020 | 27.77 | 30.23 | 27.25 | 29.87 | 1,936,136 | +1.66(+5.88%) |
Mar 18, 2020 | 27.52 | 28.22 | 25.31 | 28.21 | 3,663,009 | +0.06(+0.21%) |
Mar 17, 2020 | 28.72 | 28.88 | 25.94 | 28.15 | 3,395,400 | -0.64(-2.22%) |
Mar 16, 2020 | 30.76 | 30.76 | 28.34 | 28.79 | 4,280,085 | -2.90(-9.15%) |
Mar 13, 2020 | 30.94 | 31.74 | 29.75 | 31.69 | 2,985,300 | +1.04(+3.39%) |
Mar 12, 2020 | 31.50 | 31.55 | 29.41 | 30.65 | 4,208,392 | -0.98(-3.10%) |
Mar 11, 2020 | 31.79 | 31.79 | 31.60 | 31.63 | 2,239,855 | -0.26(-0.82%) |
Mar 10, 2020 | 31.60 | 31.90 | 31.58 | 31.89 | 1,751,694 | +0.30(+0.95%) |
Mar 09, 2020 | 31.51 | 31.73 | 31.48 | 31.59 | 2,754,756 | -0.19(-0.60%) |
Mar 06, 2020 | 31.55 | 31.88 | 31.38 | 31.78 | 4,870,300 | +0.54(+1.73%) |
Mar 05, 2020 | 31.87 | 31.89 | 31.22 | 31.24 | 3,436,396 | -0.65(-2.04%) |
Mar 04, 2020 | 31.87 | 31.92 | 31.86 | 31.89 | 574,206 | +0.04(+0.13%) |
Mar 03, 2020 | 31.86 | 31.93 | 31.83 | 31.85 | 2,046,716 | +0.00(+0.00%) |
Mar 02, 2020 | 31.87 | 31.92 | 31.85 | 31.85 | 1,570,234 | +0.00(+0.00%) |
Feb 28, 2020 | 31.84 | 31.89 | 31.83 | 31.85 | 3,248,900 | +0.00(+0.00%) |
Feb 27, 2020 | 31.76 | 31.92 | 31.76 | 31.85 | 1,866,425 | +0.06(+0.19%) |
Feb 26, 2020 | 31.82 | 31.82 | 31.76 | 31.79 | 2,299,733 | +0.01(+0.03%) |
Feb 25, 2020 | 31.88 | 31.90 | 31.70 | 31.78 | 1,079,595 | -0.10(-0.31%) |
Feb 24, 2020 | 31.75 | 31.90 | 31.75 | 31.88 | 687,686 | -0.01(-0.03%) |
Feb 21, 2020 | 31.90 | 31.93 | 31.88 | 31.89 | 515,638 | -0.01(-0.03%) |
Feb 20, 2020 | 31.89 | 31.92 | 31.88 | 31.90 | 231,404 | +0.01(+0.03%) |
Feb 19, 2020 | 31.88 | 31.90 | 31.88 | 31.89 | 275,539 | +0.01(+0.03%) |
Feb 18, 2020 | 31.87 | 31.90 | 31.87 | 31.88 | 241,566 | +0.01(+0.03%) |
Feb 14, 2020 | 31.88 | 31.90 | 31.87 | 31.87 | 305,443 | -0.03(-0.09%) |
Feb 13, 2020 | 31.88 | 31.91 | 31.86 | 31.90 | 584,767 | -0.02(-0.06%) |
Feb 12, 2020 | 31.90 | 31.94 | 31.87 | 31.92 | 583,417 | +0.05(+0.16%) |
Feb 11, 2020 | 31.86 | 31.91 | 31.85 | 31.87 | 191,557 | +0.01(+0.03%) |
Feb 10, 2020 | 31.87 | 31.87 | 31.85 | 31.86 | 436,185 | -0.01(-0.03%) |
Feb 07, 2020 | 31.86 | 31.89 | 31.86 | 31.87 | 296,151 | +0.00(+0.00%) |
Feb 06, 2020 | 31.88 | 31.89 | 31.85 | 31.87 | 505,884 | -0.01(-0.03%) |
Feb 05, 2020 | 31.86 | 31.90 | 31.85 | 31.88 | 444,244 | +0.01(+0.03%) |
Feb 04, 2020 | 31.85 | 31.87 | 31.83 | 31.87 | 541,387 | +0.07(+0.22%) |