Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.61 | 18.20 | 17.02 | 17.27 | 5,926,935 | -0.80(-4.43%) |
Mar 30, 2020 | 17.69 | 18.10 | 16.78 | 18.07 | 2,505,833 | +0.38(+2.15%) |
Mar 27, 2020 | 16.69 | 18.21 | 16.48 | 17.69 | 3,250,500 | +0.22(+1.26%) |
Mar 26, 2020 | 16.93 | 18.66 | 16.69 | 17.47 | 7,173,089 | +0.95(+5.75%) |
Mar 25, 2020 | 14.99 | 17.35 | 14.82 | 16.52 | 7,764,858 | +1.79(+12.15%) |
Mar 24, 2020 | 14.17 | 15.44 | 13.72 | 14.73 | 5,731,350 | +1.06(+7.75%) |
Mar 23, 2020 | 14.83 | 14.93 | 13.40 | 13.67 | 3,801,170 | -1.12(-7.57%) |
Mar 20, 2020 | 16.94 | 17.08 | 14.72 | 14.79 | 6,106,600 | -1.60(-9.76%) |
Mar 19, 2020 | 13.90 | 17.12 | 13.84 | 16.39 | 6,197,110 | +2.19(+15.42%) |
Mar 18, 2020 | 13.58 | 14.48 | 12.92 | 14.20 | 4,722,107 | -0.32(-2.20%) |
Mar 17, 2020 | 15.95 | 16.20 | 14.48 | 14.52 | 6,709,618 | -1.04(-6.68%) |
Mar 16, 2020 | 17.39 | 17.77 | 14.51 | 15.56 | 4,459,856 | -4.17(-21.14%) |
Mar 13, 2020 | 19.03 | 19.75 | 17.90 | 19.73 | 4,640,900 | +1.76(+9.79%) |
Mar 12, 2020 | 18.92 | 18.99 | 16.71 | 17.97 | 5,049,630 | -2.35(-11.56%) |
Mar 11, 2020 | 21.43 | 21.43 | 19.99 | 20.32 | 4,459,745 | -1.76(-7.97%) |
Mar 10, 2020 | 21.69 | 22.10 | 20.56 | 22.08 | 3,994,007 | +1.05(+4.99%) |
Mar 09, 2020 | 24.57 | 24.57 | 21.02 | 21.03 | 4,740,397 | -2.60(-11.00%) |
Mar 06, 2020 | 23.33 | 23.74 | 22.96 | 23.63 | 3,698,500 | -0.38(-1.58%) |
Mar 05, 2020 | 24.85 | 24.93 | 23.73 | 24.01 | 4,101,277 | -1.45(-5.70%) |
Mar 04, 2020 | 25.15 | 25.46 | 24.82 | 25.46 | 2,597,267 | +0.56(+2.25%) |
Mar 03, 2020 | 25.16 | 25.60 | 24.52 | 24.90 | 4,123,358 | -0.33(-1.31%) |
Mar 02, 2020 | 25.05 | 25.26 | 24.59 | 25.23 | 5,382,372 | +0.31(+1.24%) |
Feb 28, 2020 | 24.83 | 25.04 | 24.39 | 24.92 | 5,735,500 | -0.61(-2.39%) |
Feb 27, 2020 | 26.08 | 26.56 | 25.53 | 25.53 | 3,243,511 | -1.04(-3.91%) |
Feb 26, 2020 | 26.92 | 27.35 | 26.34 | 26.57 | 2,777,907 | -0.19(-0.71%) |
Feb 25, 2020 | 28.24 | 28.24 | 26.75 | 26.76 | 2,538,864 | -1.41(-5.01%) |
Feb 24, 2020 | 28.45 | 28.50 | 27.79 | 28.17 | 3,512,716 | -0.85(-2.93%) |
Feb 21, 2020 | 29.57 | 29.60 | 28.98 | 29.02 | 1,877,700 | -0.63(-2.12%) |
Feb 20, 2020 | 29.68 | 29.75 | 29.44 | 29.65 | 2,295,218 | -0.08(-0.27%) |
Feb 19, 2020 | 29.91 | 29.95 | 29.73 | 29.73 | 3,055,738 | -0.09(-0.30%) |
Feb 18, 2020 | 29.85 | 30.01 | 29.56 | 29.82 | 2,460,738 | -0.07(-0.23%) |
Feb 14, 2020 | 29.75 | 29.95 | 29.70 | 29.89 | 2,107,100 | +0.14(+0.47%) |
Feb 13, 2020 | 29.43 | 29.95 | 29.36 | 29.75 | 3,096,636 | +0.23(+0.78%) |
Feb 12, 2020 | 29.54 | 29.77 | 29.30 | 29.52 | 1,439,369 | +0.24(+0.82%) |
Feb 11, 2020 | 28.91 | 29.40 | 28.70 | 29.28 | 2,894,615 | +0.47(+1.63%) |
Feb 10, 2020 | 29.31 | 29.37 | 28.66 | 28.81 | 2,338,320 | -0.49(-1.67%) |
Feb 07, 2020 | 29.60 | 29.63 | 29.11 | 29.30 | 1,243,400 | -0.43(-1.45%) |
Feb 06, 2020 | 29.94 | 29.95 | 29.43 | 29.73 | 1,647,429 | -0.14(-0.47%) |
Feb 05, 2020 | 29.96 | 29.96 | 29.73 | 29.87 | 1,493,767 | +0.14(+0.47%) |
Feb 04, 2020 | 30.00 | 30.05 | 29.72 | 29.73 | 1,950,612 | +0.06(+0.20%) |
Feb 03, 2020 | 29.54 | 30.17 | 29.06 | 29.67 | 3,778,773 | +0.86(+2.99%) |
Jan 31, 2020 | 28.44 | 28.89 | 27.85 | 28.81 | 3,716,000 | +0.25(+0.88%) |
Jan 30, 2020 | 27.47 | 28.66 | 27.41 | 28.56 | 3,451,563 | +0.45(+1.60%) |
Jan 29, 2020 | 28.33 | 28.71 | 28.03 | 28.11 | 2,462,696 | -0.10(-0.35%) |
Jan 28, 2020 | 28.37 | 28.50 | 28.12 | 28.21 | 1,558,176 | -0.05(-0.18%) |
Jan 27, 2020 | 28.40 | 28.41 | 28.10 | 28.26 | 2,364,866 | -0.59(-2.05%) |
Jan 24, 2020 | 29.27 | 29.34 | 28.61 | 28.85 | 2,141,600 | -0.41(-1.40%) |
Jan 23, 2020 | 29.20 | 29.34 | 28.95 | 29.26 | 1,988,348 | -0.10(-0.34%) |
Jan 22, 2020 | 29.60 | 29.81 | 29.29 | 29.36 | 1,954,326 | -0.25(-0.84%) |
Jan 21, 2020 | 30.20 | 30.22 | 29.55 | 29.61 | 2,874,292 | -0.71(-2.34%) |
Jan 17, 2020 | 30.20 | 30.44 | 30.07 | 30.32 | 2,981,200 | +0.23(+0.76%) |
Jan 16, 2020 | 30.27 | 30.36 | 29.62 | 30.09 | 3,065,574 | -0.13(-0.43%) |
Jan 15, 2020 | 30.60 | 30.98 | 30.16 | 30.22 | 2,205,483 | -0.43(-1.40%) |
Jan 14, 2020 | 31.19 | 31.26 | 30.57 | 30.65 | 2,661,966 | -0.57(-1.83%) |
Jan 13, 2020 | 30.87 | 31.22 | 30.71 | 31.22 | 3,035,497 | +0.43(+1.40%) |
Jan 10, 2020 | 30.61 | 30.91 | 30.51 | 30.79 | 2,066,700 | +0.26(+0.85%) |
Jan 09, 2020 | 30.66 | 30.67 | 30.40 | 30.53 | 2,038,926 | -0.02(-0.07%) |
Jan 08, 2020 | 30.58 | 30.64 | 30.32 | 30.55 | 1,751,046 | +0.00(+0.00%) |
Jan 07, 2020 | 30.24 | 30.57 | 29.99 | 30.55 | 2,664,712 | +0.37(+1.23%) |
Jan 06, 2020 | 30.39 | 30.39 | 30.02 | 30.18 | 1,963,655 | -0.23(-0.76%) |
Jan 03, 2020 | 30.40 | 30.54 | 30.23 | 30.41 | 1,531,600 | -0.24(-0.78%) |