Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.18 | 29.80 | 27.73 | 29.23 | 123,504 | +1.73(+6.29%) |
Mar 30, 2020 | 26.05 | 27.67 | 26.05 | 27.50 | 46,753 | +1.74(+6.75%) |
Mar 27, 2020 | 26.41 | 28.57 | 25.15 | 25.76 | 69,600 | -2.02(-7.27%) |
Mar 26, 2020 | 28.00 | 28.92 | 26.28 | 27.78 | 71,951 | -0.22(-0.79%) |
Mar 25, 2020 | 26.85 | 28.63 | 25.94 | 28.00 | 86,497 | +1.22(+4.56%) |
Mar 24, 2020 | 27.19 | 28.75 | 25.33 | 26.78 | 68,902 | +0.79(+3.04%) |
Mar 23, 2020 | 23.11 | 26.64 | 22.46 | 25.99 | 110,052 | +3.18(+13.94%) |
Mar 20, 2020 | 27.17 | 29.81 | 22.45 | 22.81 | 155,800 | -4.31(-15.89%) |
Mar 19, 2020 | 23.97 | 29.06 | 23.97 | 27.12 | 101,600 | +3.05(+12.67%) |
Mar 18, 2020 | 29.27 | 30.01 | 23.01 | 24.07 | 73,370 | -6.49(-21.24%) |
Mar 17, 2020 | 27.08 | 30.83 | 25.88 | 30.56 | 91,490 | +4.20(+15.93%) |
Mar 16, 2020 | 28.37 | 30.37 | 26.34 | 26.36 | 69,570 | -3.99(-13.15%) |
Mar 13, 2020 | 31.54 | 31.54 | 28.25 | 30.35 | 82,700 | +0.30(+1.00%) |
Mar 12, 2020 | 31.42 | 31.75 | 29.91 | 30.05 | 97,307 | -3.43(-10.24%) |
Mar 11, 2020 | 33.81 | 33.88 | 32.59 | 33.48 | 83,592 | -1.45(-4.15%) |
Mar 10, 2020 | 33.99 | 34.97 | 32.09 | 34.93 | 42,854 | +2.14(+6.53%) |
Mar 09, 2020 | 34.70 | 35.62 | 32.78 | 32.79 | 99,264 | -5.76(-14.94%) |
Mar 06, 2020 | 37.42 | 38.86 | 36.43 | 38.55 | 88,500 | -0.05(-0.13%) |
Mar 05, 2020 | 37.65 | 38.96 | 37.08 | 38.60 | 78,017 | -0.43(-1.10%) |
Mar 04, 2020 | 37.50 | 39.03 | 36.90 | 39.03 | 74,711 | +1.68(+4.50%) |
Mar 03, 2020 | 37.05 | 37.76 | 35.87 | 37.35 | 67,583 | +0.20(+0.54%) |
Mar 02, 2020 | 36.14 | 37.37 | 35.60 | 37.15 | 37,427 | +1.09(+3.02%) |
Feb 28, 2020 | 35.16 | 36.24 | 34.31 | 36.06 | 89,800 | -0.44(-1.21%) |
Feb 27, 2020 | 36.82 | 37.65 | 36.50 | 36.50 | 49,880 | -1.13(-3.00%) |
Feb 26, 2020 | 37.99 | 38.25 | 37.37 | 37.63 | 53,255 | -0.11(-0.29%) |
Feb 25, 2020 | 39.78 | 39.78 | 37.36 | 37.74 | 47,735 | -1.89(-4.77%) |
Feb 24, 2020 | 39.18 | 39.95 | 38.38 | 39.63 | 52,255 | -0.53(-1.32%) |
Feb 21, 2020 | 41.72 | 41.72 | 40.09 | 40.16 | 32,300 | -1.60(-3.83%) |
Feb 20, 2020 | 41.94 | 42.30 | 41.51 | 41.76 | 39,090 | -0.40(-0.95%) |
Feb 19, 2020 | 42.29 | 42.81 | 41.99 | 42.16 | 45,978 | -0.01(-0.02%) |
Feb 18, 2020 | 42.86 | 43.82 | 41.59 | 42.17 | 49,176 | -1.11(-2.56%) |
Feb 14, 2020 | 50.00 | 50.00 | 40.95 | 43.28 | 58,700 | -2.72(-5.91%) |
Feb 13, 2020 | 44.13 | 46.00 | 44.13 | 46.00 | 55,840 | +1.64(+3.70%) |
Feb 12, 2020 | 44.49 | 44.94 | 44.11 | 44.36 | 49,161 | +0.14(+0.32%) |
Feb 11, 2020 | 43.32 | 44.28 | 43.30 | 44.22 | 37,005 | +1.15(+2.67%) |
Feb 10, 2020 | 42.59 | 43.13 | 42.56 | 43.07 | 29,500 | +0.36(+0.84%) |
Feb 07, 2020 | 43.58 | 43.74 | 42.67 | 42.71 | 43,900 | -0.86(-1.97%) |
Feb 06, 2020 | 43.65 | 43.86 | 43.31 | 43.57 | 37,659 | +0.04(+0.09%) |
Feb 05, 2020 | 42.30 | 43.63 | 41.70 | 43.53 | 80,805 | +1.50(+3.57%) |
Feb 04, 2020 | 41.97 | 42.15 | 41.37 | 42.03 | 85,963 | +0.58(+1.40%) |
Feb 03, 2020 | 41.61 | 42.07 | 41.32 | 41.45 | 47,372 | +0.08(+0.19%) |
Jan 31, 2020 | 41.99 | 41.99 | 40.98 | 41.37 | 50,700 | -0.81(-1.92%) |
Jan 30, 2020 | 42.08 | 42.34 | 41.56 | 42.18 | 37,973 | -0.28(-0.66%) |
Jan 29, 2020 | 42.53 | 43.04 | 42.13 | 42.46 | 46,588 | +0.14(+0.33%) |
Jan 28, 2020 | 41.78 | 42.37 | 41.55 | 42.32 | 35,180 | +0.70(+1.68%) |
Jan 27, 2020 | 41.28 | 41.98 | 41.28 | 41.62 | 27,217 | -0.46(-1.09%) |
Jan 24, 2020 | 43.02 | 43.02 | 41.83 | 42.08 | 53,400 | -0.83(-1.93%) |
Jan 23, 2020 | 42.87 | 43.12 | 42.24 | 42.91 | 67,375 | -0.07(-0.16%) |
Jan 22, 2020 | 42.54 | 43.11 | 42.45 | 42.98 | 69,523 | +0.48(+1.13%) |
Jan 21, 2020 | 42.87 | 43.10 | 42.37 | 42.50 | 93,791 | -0.55(-1.28%) |
Jan 17, 2020 | 43.89 | 43.97 | 42.78 | 43.05 | 72,900 | -0.53(-1.22%) |
Jan 16, 2020 | 43.78 | 44.44 | 43.56 | 43.58 | 46,697 | +0.01(+0.02%) |
Jan 15, 2020 | 43.67 | 44.16 | 43.38 | 43.57 | 60,767 | -0.25(-0.57%) |
Jan 14, 2020 | 43.12 | 44.23 | 43.12 | 43.82 | 55,877 | +0.48(+1.11%) |
Jan 13, 2020 | 42.63 | 43.53 | 42.60 | 43.34 | 48,181 | +0.66(+1.55%) |
Jan 10, 2020 | 42.62 | 42.82 | 42.23 | 42.68 | 41,400 | +0.13(+0.31%) |
Jan 09, 2020 | 42.76 | 43.40 | 42.46 | 42.55 | 75,416 | -0.07(-0.16%) |
Jan 08, 2020 | 42.62 | 42.94 | 42.27 | 42.62 | 107,578 | +0.04(+0.09%) |
Jan 07, 2020 | 42.67 | 42.86 | 41.97 | 42.58 | 92,097 | -0.22(-0.51%) |
Jan 06, 2020 | 41.74 | 43.00 | 41.55 | 42.80 | 66,595 | +0.69(+1.64%) |
Jan 03, 2020 | 41.80 | 42.39 | 41.64 | 42.11 | 81,300 | -0.29(-0.68%) |