Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.76 | 23.90 | 20.75 | 22.46 | 519,946 | +1.18(+5.55%) |
Mar 30, 2020 | 21.44 | 21.73 | 19.72 | 21.28 | 1,242,771 | +0.05(+0.22%) |
Mar 27, 2020 | 23.10 | 23.46 | 21.15 | 21.24 | 970,263 | -2.79(-11.61%) |
Mar 26, 2020 | 26.13 | 26.65 | 23.21 | 24.03 | 823,965 | -1.81(-7.01%) |
Mar 25, 2020 | 24.28 | 26.76 | 22.22 | 25.84 | 623,505 | +1.47(+6.03%) |
Mar 24, 2020 | 25.84 | 25.84 | 22.46 | 24.37 | 539,291 | +0.33(+1.39%) |
Mar 23, 2020 | 26.06 | 27.07 | 23.40 | 24.03 | 478,042 | -1.83(-7.06%) |
Mar 20, 2020 | 26.67 | 28.19 | 24.77 | 25.86 | 910,699 | -0.50(-1.89%) |
Mar 19, 2020 | 25.06 | 28.69 | 24.19 | 26.36 | 490,810 | +1.04(+4.11%) |
Mar 18, 2020 | 29.84 | 31.92 | 24.10 | 25.32 | 853,123 | -6.48(-20.39%) |
Mar 17, 2020 | 27.52 | 33.39 | 27.18 | 31.80 | 1,448,991 | +4.56(+16.75%) |
Mar 16, 2020 | 25.65 | 27.98 | 23.33 | 27.24 | 778,688 | -0.82(-2.94%) |
Mar 13, 2020 | 26.58 | 28.36 | 24.32 | 28.06 | 941,446 | +3.54(+14.42%) |
Mar 12, 2020 | 24.70 | 26.86 | 24.08 | 24.52 | 844,161 | -2.14(-8.02%) |
Mar 11, 2020 | 28.10 | 28.53 | 25.50 | 26.66 | 1,031,338 | -2.26(-7.82%) |
Mar 10, 2020 | 30.11 | 31.03 | 27.28 | 28.92 | 936,569 | -0.25(-0.85%) |
Mar 09, 2020 | 28.65 | 31.73 | 27.25 | 29.17 | 753,176 | -5.30(-15.38%) |
Mar 06, 2020 | 34.54 | 35.36 | 33.59 | 34.47 | 952,253 | -0.92(-2.61%) |
Mar 05, 2020 | 36.05 | 36.43 | 34.29 | 35.40 | 555,345 | -1.27(-3.48%) |
Mar 04, 2020 | 36.37 | 37.29 | 35.67 | 36.67 | 321,649 | +0.37(+1.01%) |
Mar 03, 2020 | 36.66 | 37.02 | 34.61 | 36.31 | 605,380 | -0.20(-0.55%) |
Mar 02, 2020 | 38.78 | 39.04 | 35.62 | 36.51 | 919,113 | -2.24(-5.78%) |
Feb 28, 2020 | 37.28 | 40.61 | 36.92 | 38.75 | 620,326 | +1.20(+3.20%) |
Feb 27, 2020 | 34.98 | 38.37 | 34.64 | 37.55 | 746,096 | +1.56(+4.34%) |
Feb 26, 2020 | 39.03 | 39.08 | 35.70 | 35.99 | 791,791 | -3.01(-7.72%) |
Feb 25, 2020 | 40.25 | 40.25 | 38.03 | 39.00 | 501,718 | -1.08(-2.69%) |
Feb 24, 2020 | 38.48 | 40.35 | 37.20 | 40.07 | 631,230 | +0.48(+1.22%) |
Feb 21, 2020 | 40.83 | 40.93 | 38.92 | 39.59 | 633,060 | -1.77(-4.28%) |
Feb 20, 2020 | 42.55 | 42.55 | 41.18 | 41.36 | 847,379 | -1.22(-2.86%) |
Feb 19, 2020 | 42.94 | 43.07 | 42.05 | 42.57 | 327,780 | +0.08(+0.18%) |
Feb 18, 2020 | 42.92 | 43.12 | 41.56 | 42.50 | 389,919 | -0.61(-1.41%) |
Feb 14, 2020 | 44.08 | 44.20 | 42.80 | 43.10 | 258,577 | -0.70(-1.60%) |
Feb 13, 2020 | 43.03 | 43.91 | 42.50 | 43.81 | 352,954 | +0.32(+0.73%) |
Feb 12, 2020 | 45.08 | 45.78 | 43.08 | 43.49 | 433,170 | -0.90(-2.03%) |
Feb 11, 2020 | 43.80 | 44.90 | 43.49 | 44.39 | 626,729 | +1.13(+2.62%) |
Feb 10, 2020 | 42.70 | 43.86 | 42.27 | 43.26 | 502,474 | +0.40(+0.93%) |
Feb 07, 2020 | 43.91 | 44.14 | 42.10 | 42.86 | 392,544 | -1.37(-3.10%) |
Feb 06, 2020 | 44.77 | 47.86 | 42.83 | 44.23 | 1,064,093 | -0.87(-1.93%) |
Feb 05, 2020 | 42.42 | 46.04 | 42.19 | 45.10 | 1,083,503 | +3.34(+8.00%) |
Feb 04, 2020 | 40.02 | 42.44 | 40.00 | 41.76 | 679,183 | +2.12(+5.36%) |
Feb 03, 2020 | 39.82 | 40.07 | 39.06 | 39.63 | 836,707 | -0.02(-0.06%) |
Jan 31, 2020 | 41.13 | 41.56 | 39.33 | 39.66 | 521,442 | -1.98(-4.75%) |
Jan 30, 2020 | 41.51 | 42.70 | 40.67 | 41.64 | 545,169 | -0.34(-0.81%) |
Jan 29, 2020 | 42.30 | 42.37 | 41.40 | 41.97 | 862,610 | -0.34(-0.80%) |
Jan 28, 2020 | 43.07 | 43.36 | 41.70 | 42.31 | 603,626 | -0.40(-0.94%) |
Jan 27, 2020 | 43.09 | 43.28 | 41.96 | 42.71 | 752,569 | -1.32(-2.99%) |
Jan 24, 2020 | 46.01 | 46.01 | 42.59 | 44.03 | 716,350 | -1.99(-4.32%) |
Jan 23, 2020 | 46.54 | 46.54 | 45.26 | 46.01 | 477,076 | -0.88(-1.89%) |
Jan 22, 2020 | 48.11 | 48.28 | 45.75 | 46.90 | 886,425 | -1.16(-2.42%) |
Jan 21, 2020 | 50.89 | 50.89 | 47.70 | 48.06 | 513,388 | -2.96(-5.81%) |
Jan 17, 2020 | 53.10 | 53.32 | 49.91 | 51.02 | 622,924 | -1.89(-3.56%) |
Jan 16, 2020 | 51.86 | 53.86 | 51.86 | 52.91 | 269,912 | +1.62(+3.15%) |
Jan 15, 2020 | 53.46 | 53.73 | 50.36 | 51.29 | 654,415 | -2.27(-4.24%) |
Jan 14, 2020 | 55.00 | 55.08 | 53.09 | 53.56 | 464,407 | -1.67(-3.02%) |
Jan 13, 2020 | 53.91 | 55.38 | 53.50 | 55.23 | 303,194 | +1.42(+2.63%) |
Jan 10, 2020 | 54.56 | 55.07 | 53.72 | 53.82 | 308,993 | -0.85(-1.56%) |
Jan 09, 2020 | 54.48 | 55.41 | 54.06 | 54.67 | 395,088 | +0.26(+0.48%) |
Jan 08, 2020 | 55.35 | 55.85 | 53.87 | 54.41 | 406,222 | -0.94(-1.70%) |
Jan 07, 2020 | 55.77 | 56.13 | 54.81 | 55.35 | 471,837 | -0.33(-0.59%) |
Jan 06, 2020 | 56.45 | 57.92 | 55.62 | 55.68 | 501,715 | -0.92(-1.62%) |
Jan 03, 2020 | 56.33 | 57.30 | 56.18 | 56.60 | 315,620 | +0.05(+0.10%) |