Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.58 | 26.74 | 23.46 | 25.41 | 613,325 | +1.65(+6.94%) |
Mar 30, 2020 | 22.53 | 23.90 | 22.04 | 23.76 | 339,889 | +1.15(+5.09%) |
Mar 27, 2020 | 21.68 | 23.49 | 21.31 | 22.61 | 309,500 | -0.22(-0.96%) |
Mar 26, 2020 | 22.77 | 24.74 | 22.38 | 22.83 | 603,989 | +0.52(+2.33%) |
Mar 25, 2020 | 21.04 | 24.07 | 21.04 | 22.31 | 431,127 | +1.34(+6.39%) |
Mar 24, 2020 | 19.44 | 23.19 | 19.32 | 20.97 | 615,475 | +2.60(+14.15%) |
Mar 23, 2020 | 18.13 | 19.02 | 17.25 | 18.37 | 504,703 | +0.21(+1.16%) |
Mar 20, 2020 | 18.04 | 20.00 | 17.54 | 18.16 | 868,700 | +0.30(+1.68%) |
Mar 19, 2020 | 16.29 | 18.66 | 15.25 | 17.86 | 714,819 | +1.42(+8.64%) |
Mar 18, 2020 | 19.32 | 19.77 | 15.77 | 16.44 | 819,493 | -3.82(-18.85%) |
Mar 17, 2020 | 20.22 | 21.25 | 18.03 | 20.26 | 1,215,114 | +0.11(+0.55%) |
Mar 16, 2020 | 21.44 | 22.01 | 20.00 | 20.15 | 971,893 | -5.37(-21.04%) |
Mar 13, 2020 | 27.89 | 28.47 | 24.10 | 25.52 | 1,402,300 | -1.66(-6.11%) |
Mar 12, 2020 | 27.55 | 28.99 | 24.63 | 27.18 | 1,335,924 | -3.04(-10.06%) |
Mar 11, 2020 | 31.50 | 31.83 | 29.92 | 30.22 | 782,391 | -1.81(-5.65%) |
Mar 10, 2020 | 33.11 | 34.16 | 30.63 | 32.03 | 746,808 | -0.32(-0.99%) |
Mar 09, 2020 | 34.28 | 34.95 | 31.91 | 32.35 | 800,177 | -3.58(-9.96%) |
Mar 06, 2020 | 35.84 | 36.23 | 34.64 | 35.93 | 664,500 | -0.86(-2.34%) |
Mar 05, 2020 | 38.12 | 38.49 | 35.39 | 36.79 | 1,307,383 | -0.94(-2.49%) |
Mar 04, 2020 | 37.10 | 38.00 | 36.01 | 37.73 | 691,500 | +1.36(+3.74%) |
Mar 03, 2020 | 37.02 | 37.61 | 35.54 | 36.37 | 728,616 | -0.82(-2.20%) |
Mar 02, 2020 | 35.26 | 37.26 | 34.86 | 37.19 | 792,432 | +1.74(+4.92%) |
Feb 28, 2020 | 31.77 | 35.57 | 31.01 | 35.45 | 850,100 | +0.34(+0.98%) |
Feb 27, 2020 | 35.83 | 36.54 | 34.96 | 35.10 | 894,198 | -1.45(-3.97%) |
Feb 26, 2020 | 36.18 | 37.13 | 35.86 | 36.55 | 701,671 | +0.61(+1.70%) |
Feb 25, 2020 | 35.71 | 36.38 | 34.80 | 35.94 | 1,126,261 | +0.53(+1.50%) |
Feb 24, 2020 | 34.84 | 36.17 | 34.23 | 35.41 | 1,049,710 | -0.68(-1.88%) |
Feb 21, 2020 | 35.96 | 36.54 | 35.50 | 36.09 | 1,143,100 | +0.13(+0.36%) |
Feb 20, 2020 | 35.01 | 36.16 | 34.58 | 35.96 | 721,851 | +0.95(+2.71%) |
Feb 19, 2020 | 34.76 | 35.93 | 34.64 | 35.01 | 732,020 | +0.46(+1.33%) |
Feb 18, 2020 | 34.09 | 34.77 | 33.78 | 34.55 | 394,560 | +0.26(+0.76%) |
Feb 14, 2020 | 33.92 | 34.53 | 33.29 | 34.29 | 320,600 | +0.55(+1.63%) |
Feb 13, 2020 | 33.19 | 34.00 | 32.11 | 33.74 | 423,739 | +0.39(+1.17%) |
Feb 12, 2020 | 31.61 | 33.43 | 31.61 | 33.35 | 647,071 | +1.80(+5.71%) |
Feb 11, 2020 | 31.15 | 31.90 | 31.13 | 31.55 | 376,926 | +0.60(+1.94%) |
Feb 10, 2020 | 30.21 | 31.01 | 30.15 | 30.95 | 502,725 | +0.74(+2.45%) |
Feb 07, 2020 | 30.00 | 30.56 | 29.71 | 30.21 | 256,900 | +0.15(+0.50%) |
Feb 06, 2020 | 29.21 | 30.67 | 28.44 | 30.06 | 509,024 | +1.01(+3.48%) |
Feb 05, 2020 | 30.25 | 30.25 | 28.58 | 29.05 | 518,000 | -0.73(-2.45%) |
Feb 04, 2020 | 30.12 | 30.85 | 28.87 | 29.78 | 317,663 | +0.38(+1.29%) |
Feb 03, 2020 | 29.19 | 29.65 | 28.77 | 29.40 | 277,451 | +0.37(+1.27%) |
Jan 31, 2020 | 29.64 | 29.91 | 28.31 | 29.03 | 526,400 | -0.78(-2.62%) |
Jan 30, 2020 | 29.95 | 30.69 | 29.40 | 29.81 | 323,767 | -0.54(-1.78%) |
Jan 29, 2020 | 31.03 | 31.14 | 30.20 | 30.35 | 354,364 | -0.42(-1.36%) |
Jan 28, 2020 | 30.24 | 31.14 | 29.59 | 30.77 | 374,804 | +0.52(+1.72%) |
Jan 27, 2020 | 29.87 | 31.02 | 29.77 | 30.25 | 327,904 | -0.34(-1.11%) |
Jan 24, 2020 | 31.09 | 31.35 | 29.39 | 30.59 | 488,600 | -0.45(-1.45%) |
Jan 23, 2020 | 31.16 | 31.75 | 30.93 | 31.04 | 754,606 | -0.48(-1.52%) |
Jan 22, 2020 | 31.97 | 32.30 | 31.18 | 31.52 | 360,123 | -0.32(-1.01%) |
Jan 21, 2020 | 31.50 | 32.16 | 31.32 | 31.84 | 387,333 | +0.34(+1.08%) |
Jan 17, 2020 | 31.50 | 31.85 | 31.16 | 31.50 | 605,100 | +0.00(+0.00%) |
Jan 16, 2020 | 30.80 | 31.63 | 30.58 | 31.50 | 890,668 | +1.06(+3.48%) |
Jan 15, 2020 | 31.00 | 31.02 | 29.85 | 30.44 | 466,834 | -0.48(-1.55%) |
Jan 14, 2020 | 30.30 | 31.71 | 30.23 | 30.92 | 882,811 | +0.54(+1.76%) |
Jan 13, 2020 | 31.98 | 32.75 | 29.01 | 30.39 | 1,751,185 | -2.00(-6.16%) |
Jan 10, 2020 | 31.61 | 32.56 | 31.61 | 32.38 | 972,000 | -0.18(-0.55%) |
Jan 09, 2020 | 31.01 | 33.94 | 30.51 | 32.56 | 4,374,701 | +5.62(+20.86%) |
Jan 08, 2020 | 27.31 | 27.59 | 26.59 | 26.94 | 600,971 | -0.01(-0.04%) |
Jan 07, 2020 | 27.32 | 27.32 | 26.16 | 26.95 | 372,311 | -0.51(-1.86%) |
Jan 06, 2020 | 27.00 | 27.56 | 26.42 | 27.46 | 390,061 | +0.45(+1.67%) |
Jan 03, 2020 | 26.91 | 27.57 | 26.18 | 27.01 | 880,500 | -0.51(-1.85%) |