Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.66 | 25.15 | 23.69 | 24.97 | 1,861,678 | +0.20(+0.83%) |
Mar 30, 2020 | 24.64 | 24.97 | 23.50 | 24.77 | 1,340,191 | +0.22(+0.90%) |
Mar 27, 2020 | 23.22 | 24.97 | 22.78 | 24.55 | 1,449,277 | +0.45(+1.85%) |
Mar 26, 2020 | 23.55 | 25.19 | 22.97 | 24.10 | 2,180,076 | +0.80(+3.45%) |
Mar 25, 2020 | 21.98 | 24.75 | 21.78 | 23.30 | 1,669,157 | +1.46(+6.68%) |
Mar 24, 2020 | 21.27 | 21.92 | 20.88 | 21.84 | 1,900,112 | +1.92(+9.65%) |
Mar 23, 2020 | 20.91 | 20.91 | 18.78 | 19.92 | 1,784,294 | -0.79(-3.80%) |
Mar 20, 2020 | 22.19 | 22.78 | 20.29 | 20.70 | 2,168,984 | -1.44(-6.48%) |
Mar 19, 2020 | 21.53 | 23.09 | 20.59 | 22.14 | 2,430,455 | +0.79(+3.72%) |
Mar 18, 2020 | 22.44 | 23.36 | 19.77 | 21.34 | 2,116,851 | -2.55(-10.69%) |
Mar 17, 2020 | 23.54 | 24.64 | 22.43 | 23.90 | 2,650,569 | +0.79(+3.44%) |
Mar 16, 2020 | 25.69 | 26.91 | 22.85 | 23.10 | 2,714,722 | -5.21(-18.39%) |
Mar 13, 2020 | 26.63 | 28.31 | 25.49 | 28.31 | 2,205,487 | +3.17(+12.61%) |
Mar 12, 2020 | 25.32 | 27.42 | 24.61 | 25.14 | 2,039,642 | -2.47(-8.96%) |
Mar 11, 2020 | 29.00 | 29.03 | 27.13 | 27.61 | 1,926,360 | -2.22(-7.45%) |
Mar 10, 2020 | 29.52 | 30.45 | 28.36 | 29.83 | 3,480,880 | +1.05(+3.66%) |
Mar 09, 2020 | 29.86 | 30.41 | 28.58 | 28.78 | 1,723,278 | -2.65(-8.44%) |
Mar 06, 2020 | 31.35 | 31.54 | 30.38 | 31.43 | 1,111,376 | -0.73(-2.27%) |
Mar 05, 2020 | 32.74 | 32.86 | 31.54 | 32.16 | 1,035,180 | -1.20(-3.60%) |
Mar 04, 2020 | 32.33 | 33.59 | 32.33 | 33.36 | 1,369,333 | +1.51(+4.74%) |
Mar 03, 2020 | 32.07 | 32.87 | 31.67 | 31.85 | 1,445,371 | +0.06(+0.18%) |
Mar 02, 2020 | 31.14 | 31.79 | 30.53 | 31.79 | 1,610,406 | +0.84(+2.70%) |
Feb 28, 2020 | 31.10 | 31.45 | 30.03 | 30.96 | 2,282,316 | -0.82(-2.58%) |
Feb 27, 2020 | 33.23 | 33.33 | 31.76 | 31.78 | 1,046,210 | -1.90(-5.63%) |
Feb 26, 2020 | 34.60 | 34.66 | 33.67 | 33.68 | 1,217,540 | -0.84(-2.44%) |
Feb 25, 2020 | 35.46 | 35.55 | 34.28 | 34.52 | 1,444,631 | -0.93(-2.63%) |
Feb 24, 2020 | 35.56 | 35.87 | 35.31 | 35.45 | 861,092 | -0.65(-1.80%) |
Feb 21, 2020 | 36.30 | 36.42 | 36.04 | 36.10 | 963,266 | -0.28(-0.76%) |
Feb 20, 2020 | 36.03 | 36.38 | 35.97 | 36.38 | 926,461 | +0.36(+0.99%) |
Feb 19, 2020 | 36.73 | 36.73 | 36.02 | 36.02 | 1,132,132 | -0.69(-1.88%) |
Feb 18, 2020 | 36.81 | 36.97 | 36.18 | 36.71 | 1,206,595 | -0.04(-0.11%) |
Feb 14, 2020 | 36.16 | 36.80 | 36.02 | 36.75 | 1,838,234 | +0.73(+2.03%) |
Feb 13, 2020 | 35.35 | 36.06 | 35.35 | 36.02 | 886,364 | +0.50(+1.42%) |
Feb 12, 2020 | 35.78 | 36.30 | 34.79 | 35.52 | 1,882,452 | -0.07(-0.21%) |
Feb 11, 2020 | 35.35 | 35.68 | 35.35 | 35.59 | 1,525,128 | +0.32(+0.90%) |
Feb 10, 2020 | 34.86 | 35.28 | 34.74 | 35.27 | 1,525,707 | +0.57(+1.64%) |
Feb 07, 2020 | 34.45 | 34.73 | 34.41 | 34.71 | 1,152,689 | +0.29(+0.85%) |
Feb 06, 2020 | 34.62 | 34.75 | 34.38 | 34.41 | 1,488,818 | -0.05(-0.14%) |
Feb 05, 2020 | 34.31 | 34.62 | 34.17 | 34.46 | 2,410,506 | +0.25(+0.73%) |
Feb 04, 2020 | 33.80 | 34.33 | 33.73 | 34.21 | 3,172,954 | +0.50(+1.49%) |
Feb 03, 2020 | 33.74 | 34.09 | 33.54 | 33.71 | 1,189,015 | +0.06(+0.17%) |
Jan 31, 2020 | 34.14 | 34.34 | 33.52 | 33.65 | 989,780 | -0.54(-1.57%) |
Jan 30, 2020 | 33.63 | 34.24 | 33.56 | 34.19 | 3,125,908 | +0.41(+1.22%) |
Jan 29, 2020 | 33.46 | 33.87 | 33.36 | 33.77 | 2,073,357 | +0.29(+0.87%) |
Jan 28, 2020 | 33.80 | 33.99 | 33.42 | 33.48 | 1,963,909 | -0.38(-1.13%) |
Jan 27, 2020 | 34.09 | 34.28 | 33.81 | 33.86 | 2,542,555 | -0.50(-1.46%) |
Jan 24, 2020 | 34.69 | 34.71 | 34.07 | 34.37 | 1,177,970 | -0.30(-0.87%) |
Jan 23, 2020 | 34.06 | 34.70 | 33.92 | 34.67 | 1,125,183 | +0.58(+1.69%) |
Jan 22, 2020 | 34.55 | 34.65 | 33.92 | 34.09 | 1,093,732 | -0.34(-0.99%) |
Jan 21, 2020 | 34.28 | 34.57 | 34.18 | 34.43 | 1,234,709 | +0.15(+0.43%) |
Jan 17, 2020 | 34.41 | 34.47 | 34.07 | 34.28 | 2,911,258 | -0.08(-0.24%) |
Jan 16, 2020 | 34.03 | 34.43 | 33.97 | 34.37 | 1,305,999 | +0.45(+1.31%) |
Jan 15, 2020 | 33.96 | 34.35 | 33.79 | 33.92 | 1,675,282 | -0.14(-0.40%) |
Jan 14, 2020 | 34.14 | 34.28 | 33.66 | 34.06 | 3,362,853 | -0.13(-0.38%) |
Jan 13, 2020 | 33.91 | 34.20 | 33.79 | 34.19 | 2,517,020 | +0.33(+0.98%) |
Jan 10, 2020 | 34.02 | 34.04 | 33.81 | 33.85 | 1,485,164 | -0.06(-0.19%) |
Jan 09, 2020 | 34.24 | 34.36 | 33.86 | 33.92 | 1,827,887 | -0.34(-0.99%) |
Jan 08, 2020 | 34.71 | 34.82 | 34.23 | 34.26 | 1,457,255 | -0.46(-1.33%) |
Jan 07, 2020 | 35.66 | 35.66 | 34.49 | 34.72 | 1,385,891 | -1.08(-3.01%) |
Jan 06, 2020 | 35.46 | 35.90 | 35.31 | 35.80 | 596,572 | +0.19(+0.55%) |
Jan 03, 2020 | 35.05 | 35.72 | 34.90 | 35.61 | 923,803 | +0.33(+0.94%) |