Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.62 | 19.70 | 18.99 | 19.33 | 2,069,491 | -0.13(-0.67%) |
Mar 30, 2020 | 19.01 | 19.68 | 18.39 | 19.46 | 2,522,937 | +0.64(+3.40%) |
Mar 27, 2020 | 20.33 | 20.51 | 18.75 | 18.82 | 2,763,200 | -2.68(-12.47%) |
Mar 26, 2020 | 20.48 | 21.66 | 20.13 | 21.50 | 2,490,931 | +1.51(+7.55%) |
Mar 25, 2020 | 17.25 | 21.25 | 17.20 | 19.99 | 3,981,116 | +3.12(+18.49%) |
Mar 24, 2020 | 16.32 | 18.10 | 15.91 | 16.87 | 3,089,169 | +1.92(+12.84%) |
Mar 23, 2020 | 16.10 | 16.27 | 13.81 | 14.95 | 4,888,321 | -1.00(-6.27%) |
Mar 20, 2020 | 17.52 | 18.57 | 15.91 | 15.95 | 3,683,300 | -0.96(-5.68%) |
Mar 19, 2020 | 15.78 | 17.24 | 13.58 | 16.91 | 4,049,658 | +1.20(+7.64%) |
Mar 18, 2020 | 18.02 | 18.46 | 13.66 | 15.71 | 5,614,681 | -4.22(-21.17%) |
Mar 17, 2020 | 20.82 | 20.99 | 17.69 | 19.93 | 3,872,896 | -0.26(-1.29%) |
Mar 16, 2020 | 18.66 | 21.15 | 18.66 | 20.19 | 3,205,026 | -3.12(-13.38%) |
Mar 13, 2020 | 23.09 | 23.48 | 21.40 | 23.31 | 5,587,200 | +2.38(+11.37%) |
Mar 12, 2020 | 23.41 | 23.75 | 20.25 | 20.93 | 3,072,617 | -5.01(-19.31%) |
Mar 11, 2020 | 26.36 | 27.16 | 24.92 | 25.94 | 2,855,112 | -1.43(-5.22%) |
Mar 10, 2020 | 25.28 | 27.48 | 24.72 | 27.37 | 2,823,767 | +3.19(+13.19%) |
Mar 09, 2020 | 26.01 | 26.02 | 22.73 | 24.18 | 5,273,878 | -3.32(-12.07%) |
Mar 06, 2020 | 28.15 | 28.35 | 26.52 | 27.50 | 2,963,600 | -2.01(-6.81%) |
Mar 05, 2020 | 31.77 | 32.33 | 29.40 | 29.51 | 1,652,213 | -3.16(-9.67%) |
Mar 04, 2020 | 33.28 | 33.46 | 31.65 | 32.67 | 1,931,038 | +0.14(+0.43%) |
Mar 03, 2020 | 32.26 | 33.59 | 31.60 | 32.53 | 2,639,611 | +0.63(+1.97%) |
Mar 02, 2020 | 31.90 | 32.24 | 30.49 | 31.90 | 2,542,649 | +0.53(+1.69%) |
Feb 28, 2020 | 30.43 | 31.63 | 28.61 | 31.37 | 9,873,000 | -1.37(-4.18%) |
Feb 27, 2020 | 33.57 | 35.41 | 32.69 | 32.74 | 3,837,336 | -1.83(-5.29%) |
Feb 26, 2020 | 33.92 | 35.05 | 33.84 | 34.57 | 3,386,568 | +0.54(+1.59%) |
Feb 25, 2020 | 35.11 | 35.54 | 33.33 | 34.03 | 1,871,920 | -0.65(-1.87%) |
Feb 24, 2020 | 34.10 | 35.29 | 33.80 | 34.68 | 1,736,735 | -1.90(-5.19%) |
Feb 21, 2020 | 37.01 | 37.01 | 35.32 | 36.58 | 2,578,800 | -0.55(-1.48%) |
Feb 20, 2020 | 36.62 | 37.30 | 35.28 | 37.13 | 2,562,176 | +0.25(+0.68%) |
Feb 19, 2020 | 35.10 | 37.36 | 35.02 | 36.88 | 1,866,223 | +2.01(+5.76%) |
Feb 18, 2020 | 34.96 | 35.32 | 34.41 | 34.87 | 588,527 | -0.35(-0.99%) |
Feb 14, 2020 | 34.63 | 35.50 | 34.56 | 35.22 | 1,336,800 | +0.79(+2.29%) |
Feb 13, 2020 | 33.27 | 35.05 | 33.19 | 34.43 | 1,768,780 | +1.18(+3.55%) |
Feb 12, 2020 | 33.10 | 33.48 | 32.73 | 33.25 | 878,695 | +0.06(+0.18%) |
Feb 11, 2020 | 32.73 | 33.50 | 32.69 | 33.19 | 933,897 | +0.74(+2.28%) |
Feb 10, 2020 | 32.36 | 32.68 | 32.10 | 32.45 | 1,644,944 | +0.19(+0.59%) |
Feb 07, 2020 | 33.10 | 33.40 | 32.08 | 32.26 | 1,376,600 | -1.03(-3.09%) |
Feb 06, 2020 | 34.42 | 34.50 | 33.16 | 33.29 | 1,148,234 | -1.17(-3.40%) |
Feb 05, 2020 | 34.39 | 34.55 | 33.67 | 34.46 | 1,692,884 | +0.51(+1.50%) |
Feb 04, 2020 | 33.96 | 34.17 | 33.51 | 33.95 | 1,260,925 | +0.60(+1.80%) |
Feb 03, 2020 | 32.56 | 33.65 | 32.56 | 33.35 | 1,813,150 | +0.86(+2.65%) |
Jan 31, 2020 | 34.19 | 34.19 | 32.34 | 32.49 | 1,598,300 | -1.72(-5.03%) |
Jan 30, 2020 | 33.96 | 34.46 | 33.54 | 34.21 | 1,238,421 | -0.13(-0.38%) |
Jan 29, 2020 | 34.83 | 34.97 | 34.12 | 34.34 | 899,944 | -0.37(-1.07%) |
Jan 28, 2020 | 33.61 | 34.91 | 33.27 | 34.71 | 957,560 | +1.46(+4.39%) |
Jan 27, 2020 | 32.60 | 33.89 | 32.01 | 33.25 | 1,254,379 | -1.51(-4.34%) |
Jan 24, 2020 | 35.24 | 36.31 | 34.38 | 34.76 | 1,889,500 | -0.21(-0.60%) |
Jan 23, 2020 | 35.24 | 35.56 | 34.76 | 34.97 | 1,488,170 | -0.23(-0.65%) |
Jan 22, 2020 | 35.52 | 36.39 | 34.94 | 35.20 | 2,126,909 | +0.01(+0.03%) |
Jan 21, 2020 | 35.86 | 35.93 | 34.65 | 35.19 | 1,987,240 | -0.81(-2.25%) |
Jan 17, 2020 | 36.21 | 36.73 | 35.54 | 36.00 | 2,596,000 | -0.18(-0.50%) |
Jan 16, 2020 | 37.32 | 37.48 | 35.74 | 36.18 | 1,872,493 | -0.75(-2.03%) |
Jan 15, 2020 | 36.73 | 37.50 | 36.52 | 36.93 | 1,749,656 | +0.28(+0.76%) |
Jan 14, 2020 | 36.35 | 37.17 | 36.20 | 36.65 | 1,950,442 | +0.44(+1.22%) |
Jan 13, 2020 | 36.12 | 36.75 | 36.00 | 36.21 | 1,512,267 | +0.21(+0.58%) |
Jan 10, 2020 | 36.00 | 36.15 | 35.15 | 36.00 | 1,295,200 | +0.06(+0.17%) |
Jan 09, 2020 | 34.86 | 36.20 | 34.63 | 35.94 | 1,384,138 | +1.40(+4.05%) |
Jan 08, 2020 | 34.85 | 35.29 | 34.24 | 34.54 | 1,901,098 | -0.31(-0.89%) |
Jan 07, 2020 | 35.17 | 35.75 | 34.80 | 34.85 | 1,315,956 | -0.53(-1.50%) |
Jan 06, 2020 | 34.98 | 35.45 | 34.69 | 35.38 | 1,055,344 | +0.15(+0.43%) |
Jan 03, 2020 | 34.69 | 35.68 | 34.69 | 35.23 | 986,300 | +0.00(+0.00%) |