Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.32 | 22.75 | 21.84 | 22.05 | 2,775,889 | -0.40(-1.78%) |
Mar 30, 2020 | 21.91 | 22.66 | 20.93 | 22.45 | 2,439,191 | +0.15(+0.67%) |
Mar 27, 2020 | 22.00 | 22.86 | 21.06 | 22.30 | 2,361,800 | -1.11(-4.74%) |
Mar 26, 2020 | 21.79 | 23.75 | 21.11 | 23.41 | 2,336,961 | +1.81(+8.38%) |
Mar 25, 2020 | 21.02 | 22.67 | 19.92 | 21.60 | 3,816,280 | +1.18(+5.78%) |
Mar 24, 2020 | 19.60 | 20.89 | 19.20 | 20.42 | 2,537,624 | +2.20(+12.07%) |
Mar 23, 2020 | 20.10 | 20.16 | 17.46 | 18.22 | 3,390,108 | -2.00(-9.89%) |
Mar 20, 2020 | 22.48 | 23.00 | 20.16 | 20.22 | 4,614,600 | -1.75(-7.97%) |
Mar 19, 2020 | 21.56 | 22.94 | 20.10 | 21.97 | 4,042,331 | +0.00(+0.00%) |
Mar 18, 2020 | 22.45 | 23.90 | 20.29 | 21.97 | 4,374,285 | -2.04(-8.50%) |
Mar 17, 2020 | 23.83 | 26.25 | 22.70 | 24.01 | 6,118,313 | +0.35(+1.48%) |
Mar 16, 2020 | 20.59 | 24.05 | 20.46 | 23.66 | 6,183,439 | +0.53(+2.29%) |
Mar 13, 2020 | 22.70 | 23.46 | 21.04 | 23.13 | 6,476,900 | +1.64(+7.63%) |
Mar 12, 2020 | 22.52 | 22.75 | 20.57 | 21.49 | 5,229,106 | -3.55(-14.18%) |
Mar 11, 2020 | 28.45 | 28.50 | 24.79 | 25.04 | 5,717,728 | -3.93(-13.57%) |
Mar 10, 2020 | 30.19 | 30.66 | 27.82 | 28.97 | 3,420,461 | -0.13(-0.45%) |
Mar 09, 2020 | 28.64 | 29.49 | 28.03 | 29.10 | 3,256,590 | -1.23(-4.06%) |
Mar 06, 2020 | 29.82 | 31.10 | 29.46 | 30.33 | 5,003,600 | -0.29(-0.95%) |
Mar 05, 2020 | 32.63 | 32.88 | 30.39 | 30.62 | 3,624,514 | -3.01(-8.95%) |
Mar 04, 2020 | 32.10 | 33.67 | 31.61 | 33.63 | 3,881,318 | +1.90(+5.99%) |
Mar 03, 2020 | 33.64 | 33.70 | 30.98 | 31.73 | 6,487,047 | -1.94(-5.76%) |
Mar 02, 2020 | 36.40 | 36.42 | 33.57 | 33.67 | 6,644,403 | -2.58(-7.12%) |
Feb 28, 2020 | 32.63 | 37.20 | 31.23 | 36.25 | 12,739,500 | +2.69(+8.02%) |
Feb 27, 2020 | 33.45 | 35.30 | 32.82 | 33.56 | 4,508,729 | -0.73(-2.13%) |
Feb 26, 2020 | 35.85 | 35.85 | 34.26 | 34.29 | 3,448,245 | -1.02(-2.89%) |
Feb 25, 2020 | 37.24 | 37.28 | 34.93 | 35.31 | 3,590,877 | -1.87(-5.03%) |
Feb 24, 2020 | 37.48 | 37.84 | 36.73 | 37.18 | 2,909,623 | -1.66(-4.27%) |
Feb 21, 2020 | 40.34 | 40.49 | 38.82 | 38.84 | 3,312,900 | -1.68(-4.15%) |
Feb 20, 2020 | 39.47 | 40.84 | 39.33 | 40.52 | 2,942,761 | +1.08(+2.74%) |
Feb 19, 2020 | 39.84 | 40.25 | 39.28 | 39.44 | 2,002,302 | -0.44(-1.10%) |
Feb 18, 2020 | 40.38 | 40.95 | 39.48 | 39.88 | 2,476,685 | -0.50(-1.24%) |
Feb 14, 2020 | 41.06 | 41.26 | 40.33 | 40.38 | 1,583,200 | -0.58(-1.42%) |
Feb 13, 2020 | 40.77 | 41.08 | 40.26 | 40.96 | 1,876,768 | -0.15(-0.36%) |
Feb 12, 2020 | 39.99 | 41.25 | 39.90 | 41.11 | 2,070,477 | +1.56(+3.94%) |
Feb 11, 2020 | 39.17 | 39.96 | 38.69 | 39.55 | 1,951,015 | +0.53(+1.36%) |
Feb 10, 2020 | 40.31 | 40.43 | 38.47 | 39.02 | 3,047,711 | -1.46(-3.61%) |
Feb 07, 2020 | 41.26 | 41.39 | 39.85 | 40.48 | 2,341,700 | -0.98(-2.36%) |
Feb 06, 2020 | 41.35 | 41.84 | 40.90 | 41.46 | 2,058,800 | +0.24(+0.58%) |
Feb 05, 2020 | 40.55 | 41.25 | 40.36 | 41.22 | 2,859,354 | +1.07(+2.67%) |
Feb 04, 2020 | 40.06 | 40.42 | 39.76 | 40.15 | 2,117,456 | +0.60(+1.52%) |
Feb 03, 2020 | 38.09 | 39.72 | 38.01 | 39.55 | 3,042,460 | +1.58(+4.16%) |
Jan 31, 2020 | 38.87 | 38.90 | 37.78 | 37.97 | 2,782,900 | -1.04(-2.67%) |
Jan 30, 2020 | 38.94 | 39.50 | 38.54 | 39.01 | 1,904,159 | -0.28(-0.71%) |
Jan 29, 2020 | 39.06 | 39.64 | 39.06 | 39.29 | 2,211,168 | +0.44(+1.13%) |
Jan 28, 2020 | 37.63 | 39.06 | 37.57 | 38.85 | 2,515,057 | +0.51(+1.33%) |
Jan 27, 2020 | 38.00 | 38.84 | 37.86 | 38.34 | 2,121,470 | -0.26(-0.67%) |
Jan 24, 2020 | 39.34 | 39.37 | 38.20 | 38.60 | 2,181,200 | -0.75(-1.91%) |
Jan 23, 2020 | 39.67 | 39.77 | 38.94 | 39.35 | 2,533,630 | -0.43(-1.08%) |
Jan 22, 2020 | 39.86 | 40.40 | 39.66 | 39.78 | 1,879,351 | +0.17(+0.43%) |
Jan 21, 2020 | 39.50 | 39.75 | 39.07 | 39.61 | 2,594,687 | +0.01(+0.03%) |
Jan 17, 2020 | 39.40 | 39.65 | 38.82 | 39.60 | 2,675,900 | +0.22(+0.56%) |
Jan 16, 2020 | 38.77 | 39.47 | 38.62 | 39.38 | 2,103,326 | +0.29(+0.74%) |
Jan 15, 2020 | 38.90 | 39.31 | 38.82 | 39.09 | 3,957,556 | -0.01(-0.03%) |
Jan 14, 2020 | 39.06 | 39.28 | 38.34 | 39.10 | 3,017,823 | +0.19(+0.49%) |
Jan 13, 2020 | 39.00 | 39.06 | 37.95 | 38.91 | 3,446,705 | -0.19(-0.49%) |
Jan 10, 2020 | 37.82 | 39.16 | 37.37 | 39.10 | 4,586,500 | +0.56(+1.45%) |
Jan 09, 2020 | 39.30 | 39.38 | 38.45 | 38.54 | 5,499,546 | -0.78(-1.98%) |
Jan 08, 2020 | 39.47 | 40.26 | 39.18 | 39.32 | 4,300,129 | -0.03(-0.08%) |
Jan 07, 2020 | 38.68 | 39.47 | 38.64 | 39.35 | 2,625,378 | +0.56(+1.44%) |
Jan 06, 2020 | 37.91 | 39.04 | 37.83 | 38.79 | 3,168,013 | +0.69(+1.81%) |
Jan 03, 2020 | 37.85 | 38.26 | 37.51 | 38.10 | 1,652,600 | +0.01(+0.03%) |