Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.10 | 25.41 | 24.10 | 24.68 | 4,363,286 | +0.53(+2.18%) |
Mar 30, 2020 | 23.15 | 24.43 | 22.77 | 24.15 | 3,375,121 | +0.97(+4.19%) |
Mar 27, 2020 | 24.63 | 24.63 | 23.06 | 23.18 | 2,752,996 | -2.45(-9.56%) |
Mar 26, 2020 | 24.80 | 26.28 | 24.36 | 25.63 | 3,871,565 | +1.12(+4.55%) |
Mar 25, 2020 | 23.59 | 26.21 | 22.92 | 24.52 | 4,707,653 | +1.27(+5.46%) |
Mar 24, 2020 | 21.00 | 23.39 | 20.44 | 23.25 | 4,078,822 | +3.25(+16.24%) |
Mar 23, 2020 | 20.12 | 20.79 | 19.44 | 20.00 | 3,167,372 | -0.19(-0.94%) |
Mar 20, 2020 | 21.35 | 22.05 | 19.93 | 20.19 | 4,689,428 | -0.66(-3.18%) |
Mar 19, 2020 | 19.09 | 21.69 | 18.53 | 20.85 | 3,490,387 | +1.67(+8.70%) |
Mar 18, 2020 | 20.22 | 21.32 | 17.90 | 19.18 | 5,488,650 | -2.73(-12.46%) |
Mar 17, 2020 | 22.57 | 23.07 | 20.77 | 21.91 | 4,606,506 | +0.14(+0.62%) |
Mar 16, 2020 | 21.78 | 24.03 | 21.60 | 21.78 | 4,494,306 | -3.34(-13.29%) |
Mar 13, 2020 | 23.23 | 25.13 | 21.08 | 25.12 | 4,548,577 | +2.96(+13.35%) |
Mar 12, 2020 | 23.50 | 24.40 | 21.64 | 22.16 | 4,318,368 | -3.56(-13.83%) |
Mar 11, 2020 | 27.26 | 27.44 | 25.31 | 25.71 | 5,546,836 | -2.17(-7.78%) |
Mar 10, 2020 | 29.62 | 29.82 | 26.60 | 27.88 | 7,002,299 | -0.40(-1.41%) |
Mar 09, 2020 | 31.22 | 31.58 | 28.25 | 28.28 | 5,397,049 | -5.14(-15.39%) |
Mar 06, 2020 | 33.75 | 34.02 | 32.75 | 33.43 | 4,188,953 | -1.04(-3.03%) |
Mar 05, 2020 | 34.12 | 34.69 | 33.95 | 34.47 | 3,390,922 | -0.69(-1.96%) |
Mar 04, 2020 | 34.94 | 35.33 | 34.52 | 35.16 | 3,669,012 | +0.55(+1.60%) |
Mar 03, 2020 | 34.27 | 35.40 | 33.78 | 34.61 | 4,680,749 | -0.07(-0.21%) |
Mar 02, 2020 | 33.83 | 34.72 | 33.55 | 34.68 | 5,310,576 | +1.23(+3.69%) |
Feb 28, 2020 | 31.96 | 33.56 | 31.92 | 33.44 | 4,782,007 | +0.66(+2.02%) |
Feb 27, 2020 | 33.12 | 34.19 | 32.59 | 32.78 | 4,870,247 | -0.84(-2.51%) |
Feb 26, 2020 | 34.42 | 35.16 | 33.54 | 33.63 | 3,337,900 | -0.53(-1.54%) |
Feb 25, 2020 | 35.40 | 35.84 | 33.96 | 34.15 | 3,623,788 | -1.08(-3.06%) |
Feb 24, 2020 | 34.79 | 35.66 | 34.22 | 35.23 | 3,796,956 | -0.47(-1.32%) |
Feb 21, 2020 | 36.14 | 36.46 | 35.68 | 35.70 | 2,276,658 | -0.12(-0.33%) |
Feb 20, 2020 | 35.91 | 36.84 | 35.74 | 35.82 | 3,275,780 | +0.09(+0.25%) |
Feb 19, 2020 | 34.62 | 36.33 | 34.62 | 35.73 | 3,651,465 | +1.11(+3.20%) |
Feb 18, 2020 | 34.49 | 34.89 | 34.10 | 34.62 | 6,606,283 | -0.13(-0.37%) |
Feb 14, 2020 | 34.59 | 36.33 | 34.48 | 34.75 | 6,231,190 | -0.94(-2.64%) |
Feb 13, 2020 | 37.47 | 37.57 | 35.55 | 35.69 | 5,397,111 | -1.79(-4.77%) |
Feb 12, 2020 | 38.01 | 38.07 | 37.21 | 37.48 | 2,637,944 | -0.50(-1.33%) |
Feb 11, 2020 | 37.75 | 38.42 | 37.61 | 37.99 | 2,142,074 | +0.45(+1.20%) |
Feb 10, 2020 | 37.56 | 38.35 | 37.33 | 37.54 | 2,314,940 | -0.45(-1.19%) |
Feb 07, 2020 | 37.73 | 38.02 | 37.56 | 37.99 | 1,864,904 | -0.07(-0.19%) |
Feb 06, 2020 | 38.62 | 38.67 | 37.99 | 38.06 | 3,109,535 | -0.41(-1.08%) |
Feb 05, 2020 | 37.55 | 38.52 | 37.23 | 38.47 | 3,091,474 | +1.48(+3.99%) |
Feb 04, 2020 | 36.28 | 37.09 | 36.10 | 37.00 | 2,550,370 | +1.19(+3.32%) |
Feb 03, 2020 | 36.28 | 36.79 | 35.50 | 35.81 | 3,164,442 | -0.48(-1.32%) |
Jan 31, 2020 | 36.27 | 36.48 | 36.09 | 36.28 | 2,276,983 | -0.36(-0.98%) |
Jan 30, 2020 | 36.07 | 36.72 | 35.94 | 36.64 | 2,181,152 | +0.37(+1.02%) |
Jan 29, 2020 | 36.18 | 36.79 | 36.10 | 36.28 | 2,123,612 | +0.29(+0.80%) |
Jan 28, 2020 | 35.80 | 36.18 | 35.36 | 35.99 | 2,632,741 | +0.48(+1.34%) |
Jan 27, 2020 | 35.96 | 36.26 | 35.43 | 35.51 | 2,923,901 | -1.36(-3.69%) |
Jan 24, 2020 | 38.27 | 38.27 | 36.85 | 36.87 | 2,779,427 | -1.41(-3.69%) |
Jan 23, 2020 | 37.86 | 38.45 | 37.19 | 38.28 | 3,300,843 | -0.19(-0.49%) |
Jan 22, 2020 | 39.64 | 39.92 | 37.76 | 38.47 | 6,014,326 | -1.39(-3.48%) |
Jan 21, 2020 | 41.31 | 41.31 | 39.82 | 39.86 | 2,423,624 | -1.70(-4.10%) |
Jan 17, 2020 | 41.40 | 41.73 | 40.96 | 41.56 | 3,187,843 | +0.23(+0.54%) |
Jan 16, 2020 | 40.97 | 41.38 | 40.62 | 41.34 | 1,413,771 | +0.22(+0.53%) |
Jan 15, 2020 | 40.82 | 41.50 | 40.81 | 41.12 | 1,407,850 | +0.21(+0.51%) |
Jan 14, 2020 | 40.73 | 41.44 | 40.73 | 40.91 | 1,398,581 | +0.07(+0.18%) |
Jan 13, 2020 | 40.45 | 40.93 | 40.09 | 40.84 | 1,666,144 | +0.51(+1.27%) |
Jan 10, 2020 | 40.99 | 41.23 | 40.21 | 40.33 | 2,449,719 | -0.72(-1.76%) |
Jan 09, 2020 | 41.38 | 41.40 | 40.35 | 41.05 | 1,956,670 | -0.20(-0.48%) |
Jan 08, 2020 | 40.87 | 41.37 | 40.55 | 41.25 | 2,355,110 | +0.19(+0.46%) |
Jan 07, 2020 | 41.19 | 41.81 | 41.04 | 41.06 | 2,158,946 | -0.38(-0.91%) |
Jan 06, 2020 | 41.21 | 41.63 | 40.55 | 41.44 | 2,534,718 | -0.07(-0.17%) |
Jan 03, 2020 | 41.77 | 42.53 | 41.41 | 41.51 | 2,608,246 | -0.29(-0.69%) |