Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.07 | 21.68 | 19.91 | 20.33 | 86,847 | -1.06(-4.94%) |
Mar 30, 2020 | 20.84 | 21.61 | 20.50 | 21.39 | 76,101 | +0.77(+3.72%) |
Mar 27, 2020 | 20.80 | 21.67 | 20.48 | 20.62 | 56,164 | -1.13(-5.18%) |
Mar 26, 2020 | 19.50 | 21.90 | 19.50 | 21.75 | 76,281 | +2.12(+10.82%) |
Mar 25, 2020 | 20.70 | 20.90 | 18.88 | 19.62 | 98,419 | -0.96(-4.65%) |
Mar 24, 2020 | 19.32 | 20.76 | 19.03 | 20.58 | 112,598 | +1.75(+9.32%) |
Mar 23, 2020 | 18.38 | 19.42 | 17.70 | 18.82 | 103,914 | +0.38(+2.05%) |
Mar 20, 2020 | 19.34 | 19.42 | 17.82 | 18.45 | 158,464 | -0.66(-3.44%) |
Mar 19, 2020 | 14.99 | 19.31 | 14.82 | 19.10 | 140,343 | +4.12(+27.48%) |
Mar 18, 2020 | 20.15 | 20.15 | 14.96 | 14.99 | 121,133 | -6.15(-29.10%) |
Mar 17, 2020 | 20.11 | 21.20 | 19.28 | 21.14 | 170,101 | +1.36(+6.85%) |
Mar 16, 2020 | 23.60 | 23.60 | 19.59 | 19.78 | 108,203 | -4.82(-19.58%) |
Mar 13, 2020 | 23.89 | 24.60 | 23.44 | 24.60 | 120,352 | +1.70(+7.45%) |
Mar 12, 2020 | 24.20 | 25.18 | 22.22 | 22.89 | 153,497 | -3.19(-12.23%) |
Mar 11, 2020 | 27.55 | 27.92 | 25.73 | 26.08 | 131,564 | -2.25(-7.95%) |
Mar 10, 2020 | 28.53 | 28.53 | 27.22 | 28.34 | 115,991 | +0.81(+2.93%) |
Mar 09, 2020 | 29.20 | 29.20 | 27.24 | 27.53 | 125,668 | -2.67(-8.85%) |
Mar 06, 2020 | 30.47 | 30.82 | 29.60 | 30.20 | 58,872 | -1.18(-3.75%) |
Mar 05, 2020 | 31.72 | 32.02 | 30.77 | 31.38 | 105,538 | -1.30(-3.97%) |
Mar 04, 2020 | 33.08 | 33.08 | 31.99 | 32.67 | 80,013 | -0.13(-0.40%) |
Mar 03, 2020 | 34.25 | 34.25 | 32.49 | 32.80 | 59,835 | -1.43(-4.17%) |
Mar 02, 2020 | 33.16 | 34.25 | 32.91 | 34.23 | 60,558 | +0.84(+2.51%) |
Feb 28, 2020 | 33.16 | 33.91 | 32.44 | 33.39 | 130,782 | -0.71(-2.08%) |
Feb 27, 2020 | 34.47 | 35.42 | 34.04 | 34.10 | 91,307 | -1.00(-2.84%) |
Feb 26, 2020 | 35.40 | 35.74 | 34.91 | 35.10 | 30,586 | +0.01(+0.03%) |
Feb 25, 2020 | 36.14 | 36.14 | 34.88 | 35.09 | 80,529 | -0.89(-2.47%) |
Feb 24, 2020 | 36.27 | 36.68 | 35.83 | 35.97 | 105,457 | -1.30(-3.48%) |
Feb 21, 2020 | 37.59 | 37.59 | 37.08 | 37.27 | 52,955 | -0.25(-0.66%) |
Feb 20, 2020 | 37.43 | 37.71 | 37.26 | 37.52 | 61,818 | +0.03(+0.08%) |
Feb 19, 2020 | 37.26 | 37.50 | 37.09 | 37.49 | 72,254 | +0.30(+0.80%) |
Feb 18, 2020 | 37.64 | 37.88 | 36.85 | 37.19 | 53,916 | -0.58(-1.53%) |
Feb 14, 2020 | 37.93 | 37.99 | 37.74 | 37.77 | 78,429 | -0.16(-0.42%) |
Feb 13, 2020 | 37.65 | 37.93 | 37.59 | 37.93 | 76,913 | +0.17(+0.45%) |
Feb 12, 2020 | 37.98 | 37.98 | 37.71 | 37.76 | 63,205 | -0.02(-0.05%) |
Feb 11, 2020 | 37.51 | 38.06 | 37.49 | 37.78 | 77,036 | +0.54(+1.44%) |
Feb 10, 2020 | 37.34 | 37.49 | 37.12 | 37.24 | 105,726 | -0.10(-0.27%) |
Feb 07, 2020 | 37.46 | 37.79 | 37.16 | 37.34 | 143,546 | -0.47(-1.24%) |
Feb 06, 2020 | 38.22 | 38.38 | 37.55 | 37.81 | 74,733 | -0.17(-0.45%) |
Feb 05, 2020 | 37.40 | 38.23 | 37.18 | 37.98 | 273,880 | +0.91(+2.44%) |
Feb 04, 2020 | 37.47 | 37.65 | 36.95 | 37.07 | 177,518 | +0.24(+0.65%) |
Feb 03, 2020 | 36.79 | 37.06 | 36.35 | 36.83 | 106,780 | +0.13(+0.35%) |
Jan 31, 2020 | 36.87 | 37.28 | 36.26 | 36.70 | 172,678 | -0.49(-1.31%) |
Jan 30, 2020 | 36.51 | 37.21 | 36.27 | 37.19 | 118,559 | +0.36(+0.97%) |
Jan 29, 2020 | 37.45 | 37.71 | 36.68 | 36.83 | 161,035 | -0.64(-1.70%) |
Jan 28, 2020 | 38.03 | 38.30 | 37.46 | 37.47 | 190,132 | -0.38(-1.00%) |
Jan 27, 2020 | 38.16 | 38.64 | 37.71 | 37.85 | 248,352 | -0.98(-2.51%) |
Jan 24, 2020 | 38.65 | 38.82 | 38.20 | 38.82 | 169,363 | +0.00(+0.00%) |
Jan 23, 2020 | 38.11 | 38.82 | 37.93 | 38.82 | 370,769 | +0.48(+1.25%) |
Jan 22, 2020 | 36.76 | 38.37 | 36.76 | 38.35 | 935,583 | +4.35(+12.80%) |
Jan 21, 2020 | 34.01 | 34.19 | 33.72 | 34.00 | 62,648 | -0.31(-0.90%) |
Jan 17, 2020 | 34.29 | 34.47 | 33.87 | 34.30 | 101,959 | +0.25(+0.73%) |
Jan 16, 2020 | 33.65 | 34.12 | 33.65 | 34.06 | 49,872 | +0.58(+1.72%) |
Jan 15, 2020 | 33.50 | 33.56 | 33.03 | 33.48 | 43,618 | -0.17(-0.50%) |
Jan 14, 2020 | 33.35 | 33.66 | 33.23 | 33.65 | 61,727 | +0.14(+0.42%) |
Jan 13, 2020 | 33.28 | 33.70 | 33.09 | 33.51 | 50,671 | +0.25(+0.75%) |
Jan 10, 2020 | 33.63 | 33.63 | 33.06 | 33.26 | 33,149 | -0.37(-1.10%) |
Jan 09, 2020 | 33.85 | 34.15 | 33.57 | 33.63 | 22,997 | -0.05(-0.15%) |
Jan 08, 2020 | 33.37 | 33.81 | 33.37 | 33.68 | 36,546 | +0.40(+1.20%) |
Jan 07, 2020 | 33.78 | 33.79 | 33.22 | 33.28 | 56,030 | -0.35(-1.04%) |
Jan 06, 2020 | 33.35 | 33.74 | 33.30 | 33.63 | 38,299 | -0.10(-0.30%) |
Jan 03, 2020 | 33.58 | 34.02 | 33.43 | 33.73 | 50,125 | -0.28(-0.82%) |