Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.24 | 17.44 | 16.06 | 16.49 | 864,658 | +0.10(+0.61%) |
Mar 30, 2020 | 18.01 | 18.02 | 16.15 | 16.39 | 824,322 | -1.71(-9.45%) |
Mar 27, 2020 | 19.53 | 19.53 | 18.07 | 18.10 | 830,400 | -2.31(-11.32%) |
Mar 26, 2020 | 19.25 | 21.00 | 19.12 | 20.41 | 1,085,278 | +1.30(+6.80%) |
Mar 25, 2020 | 17.93 | 21.15 | 16.25 | 19.11 | 1,888,403 | +1.09(+6.05%) |
Mar 24, 2020 | 16.11 | 18.09 | 15.31 | 18.02 | 1,764,937 | +2.72(+17.78%) |
Mar 23, 2020 | 17.18 | 17.29 | 15.01 | 15.30 | 752,946 | -1.84(-10.74%) |
Mar 20, 2020 | 18.39 | 20.51 | 16.80 | 17.14 | 1,420,000 | -0.89(-4.94%) |
Mar 19, 2020 | 16.56 | 18.46 | 15.77 | 18.03 | 1,189,454 | +1.09(+6.43%) |
Mar 18, 2020 | 18.11 | 19.28 | 16.83 | 16.94 | 1,899,656 | -2.34(-12.14%) |
Mar 17, 2020 | 22.78 | 23.13 | 16.04 | 19.28 | 3,235,429 | -3.45(-15.18%) |
Mar 16, 2020 | 24.00 | 24.45 | 22.34 | 22.73 | 1,581,844 | -3.54(-13.48%) |
Mar 13, 2020 | 26.80 | 27.45 | 25.00 | 26.27 | 998,900 | +0.52(+2.02%) |
Mar 12, 2020 | 29.54 | 29.54 | 25.16 | 25.75 | 2,044,622 | -4.66(-15.32%) |
Mar 11, 2020 | 31.06 | 31.39 | 30.25 | 30.41 | 945,703 | -1.12(-3.55%) |
Mar 10, 2020 | 31.34 | 31.73 | 30.50 | 31.53 | 929,132 | +1.11(+3.65%) |
Mar 09, 2020 | 31.66 | 32.22 | 30.40 | 30.42 | 1,435,278 | -2.78(-8.37%) |
Mar 06, 2020 | 34.58 | 34.69 | 32.76 | 33.20 | 1,329,900 | -1.85(-5.28%) |
Mar 05, 2020 | 35.30 | 35.62 | 34.95 | 35.05 | 1,192,931 | -0.28(-0.79%) |
Mar 04, 2020 | 35.50 | 36.48 | 35.26 | 35.33 | 1,156,187 | -0.17(-0.48%) |
Mar 03, 2020 | 36.00 | 36.67 | 35.20 | 35.50 | 1,469,932 | -0.61(-1.69%) |
Mar 02, 2020 | 36.26 | 36.66 | 35.83 | 36.11 | 1,076,355 | -0.20(-0.55%) |
Feb 28, 2020 | 35.44 | 36.31 | 35.07 | 36.31 | 1,174,800 | +0.50(+1.40%) |
Feb 27, 2020 | 36.12 | 36.40 | 35.38 | 35.81 | 1,287,286 | -0.72(-1.97%) |
Feb 26, 2020 | 36.66 | 37.07 | 36.38 | 36.53 | 719,202 | +0.17(+0.47%) |
Feb 25, 2020 | 37.04 | 37.04 | 36.26 | 36.36 | 1,052,065 | -0.64(-1.73%) |
Feb 24, 2020 | 37.20 | 37.24 | 36.75 | 37.00 | 1,135,543 | -0.36(-0.96%) |
Feb 21, 2020 | 37.69 | 37.70 | 37.21 | 37.36 | 651,800 | -0.29(-0.77%) |
Feb 20, 2020 | 37.28 | 37.76 | 37.21 | 37.65 | 438,219 | +0.14(+0.37%) |
Feb 19, 2020 | 37.48 | 37.75 | 37.41 | 37.51 | 754,539 | +0.02(+0.05%) |
Feb 18, 2020 | 37.04 | 37.75 | 37.04 | 37.49 | 264,324 | +0.21(+0.56%) |
Feb 14, 2020 | 37.34 | 37.60 | 37.04 | 37.28 | 303,600 | +0.09(+0.24%) |
Feb 13, 2020 | 37.40 | 38.00 | 37.13 | 37.19 | 564,524 | -0.47(-1.25%) |
Feb 12, 2020 | 37.74 | 37.80 | 37.21 | 37.66 | 427,178 | +0.01(+0.03%) |
Feb 11, 2020 | 37.32 | 37.75 | 37.05 | 37.65 | 746,923 | +0.54(+1.46%) |
Feb 10, 2020 | 36.89 | 37.15 | 36.88 | 37.11 | 437,903 | +0.06(+0.16%) |
Feb 07, 2020 | 36.96 | 37.20 | 36.85 | 37.05 | 428,200 | -0.13(-0.35%) |
Feb 06, 2020 | 37.50 | 37.50 | 36.61 | 37.18 | 407,837 | -0.30(-0.80%) |
Feb 05, 2020 | 36.54 | 37.49 | 36.31 | 37.48 | 2,021,681 | +1.32(+3.65%) |
Feb 04, 2020 | 35.75 | 36.77 | 35.75 | 36.16 | 3,946,176 | +0.46(+1.29%) |
Feb 03, 2020 | 36.55 | 36.85 | 35.60 | 35.70 | 5,432,024 | -0.92(-2.51%) |
Jan 31, 2020 | 37.06 | 37.48 | 36.41 | 36.62 | 8,977,800 | +12.55(+52.14%) |
Jan 30, 2020 | 23.89 | 24.29 | 23.56 | 24.07 | 476,227 | -0.04(-0.17%) |
Jan 29, 2020 | 24.83 | 24.94 | 24.05 | 24.11 | 300,147 | -0.54(-2.19%) |
Jan 28, 2020 | 24.90 | 25.02 | 24.50 | 24.65 | 307,170 | +0.10(+0.41%) |
Jan 27, 2020 | 24.76 | 25.09 | 24.45 | 24.55 | 285,063 | -1.02(-3.99%) |
Jan 24, 2020 | 26.21 | 26.23 | 25.29 | 25.57 | 287,900 | -0.58(-2.22%) |
Jan 23, 2020 | 26.00 | 26.28 | 25.36 | 26.15 | 339,839 | +0.06(+0.23%) |
Jan 22, 2020 | 26.67 | 26.82 | 25.99 | 26.09 | 315,413 | -0.58(-2.17%) |
Jan 21, 2020 | 27.20 | 27.21 | 26.44 | 26.67 | 395,758 | -0.74(-2.70%) |
Jan 17, 2020 | 27.71 | 27.89 | 27.29 | 27.41 | 265,900 | -0.17(-0.62%) |
Jan 16, 2020 | 27.36 | 27.85 | 27.32 | 27.58 | 465,637 | +0.59(+2.19%) |
Jan 15, 2020 | 27.06 | 27.50 | 26.78 | 26.99 | 322,410 | -0.39(-1.42%) |
Jan 14, 2020 | 27.50 | 27.98 | 27.08 | 27.38 | 354,775 | +0.45(+1.67%) |
Jan 13, 2020 | 27.29 | 27.30 | 26.56 | 26.93 | 351,507 | -0.47(-1.72%) |
Jan 10, 2020 | 27.98 | 28.09 | 27.31 | 27.40 | 356,600 | -0.58(-2.07%) |
Jan 09, 2020 | 28.33 | 28.33 | 27.79 | 27.98 | 317,212 | -0.03(-0.11%) |
Jan 08, 2020 | 27.60 | 28.25 | 27.59 | 28.01 | 311,670 | +0.16(+0.57%) |
Jan 07, 2020 | 27.61 | 28.06 | 27.55 | 27.85 | 345,581 | -0.09(-0.32%) |
Jan 06, 2020 | 27.88 | 28.14 | 27.64 | 27.94 | 425,266 | -0.30(-1.06%) |
Jan 03, 2020 | 28.01 | 28.33 | 27.85 | 28.24 | 376,100 | -0.30(-1.05%) |