Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.77 | 21.60 | 20.31 | 21.26 | 349,865 | +0.12(+0.56%) |
Mar 30, 2020 | 21.18 | 21.50 | 19.91 | 21.15 | 245,257 | +0.18(+0.84%) |
Mar 27, 2020 | 20.84 | 21.56 | 20.14 | 20.97 | 468,944 | -0.64(-2.95%) |
Mar 26, 2020 | 19.86 | 23.08 | 19.58 | 21.61 | 658,317 | +2.21(+11.41%) |
Mar 25, 2020 | 20.12 | 20.49 | 18.63 | 19.39 | 548,724 | -0.44(-2.22%) |
Mar 24, 2020 | 20.68 | 21.10 | 19.36 | 19.83 | 454,230 | +0.31(+1.60%) |
Mar 23, 2020 | 20.50 | 20.50 | 18.52 | 19.52 | 404,949 | -0.70(-3.44%) |
Mar 20, 2020 | 21.12 | 21.90 | 19.27 | 20.22 | 713,682 | -0.90(-4.27%) |
Mar 19, 2020 | 15.84 | 21.50 | 15.48 | 21.12 | 781,480 | +5.17(+32.41%) |
Mar 18, 2020 | 18.52 | 19.32 | 15.28 | 15.95 | 665,686 | -3.75(-19.04%) |
Mar 17, 2020 | 19.75 | 20.34 | 18.52 | 19.70 | 770,800 | +0.37(+1.92%) |
Mar 16, 2020 | 18.24 | 21.54 | 16.62 | 19.33 | 440,889 | -3.75(-16.25%) |
Mar 13, 2020 | 23.41 | 24.29 | 21.52 | 23.08 | 717,359 | +1.20(+5.51%) |
Mar 12, 2020 | 23.21 | 24.26 | 21.53 | 21.87 | 920,707 | -2.88(-11.63%) |
Mar 11, 2020 | 26.53 | 27.23 | 24.62 | 24.75 | 384,133 | -2.63(-9.62%) |
Mar 10, 2020 | 27.21 | 27.86 | 26.11 | 27.38 | 350,157 | +1.11(+4.21%) |
Mar 09, 2020 | 28.76 | 29.14 | 26.27 | 26.28 | 548,575 | -4.74(-15.28%) |
Mar 06, 2020 | 30.37 | 31.52 | 29.98 | 31.01 | 306,916 | -0.60(-1.89%) |
Mar 05, 2020 | 32.31 | 32.70 | 31.28 | 31.61 | 330,540 | -1.52(-4.60%) |
Mar 04, 2020 | 33.21 | 33.43 | 31.91 | 33.14 | 263,793 | +0.55(+1.68%) |
Mar 03, 2020 | 33.41 | 33.66 | 32.16 | 32.59 | 265,960 | -0.62(-1.85%) |
Mar 02, 2020 | 32.30 | 33.27 | 32.19 | 33.20 | 382,641 | +1.09(+3.41%) |
Feb 28, 2020 | 31.82 | 32.87 | 31.47 | 32.11 | 368,811 | -0.86(-2.61%) |
Feb 27, 2020 | 34.12 | 34.12 | 31.68 | 32.97 | 600,555 | -1.93(-5.52%) |
Feb 26, 2020 | 35.49 | 35.94 | 34.68 | 34.90 | 383,008 | -0.35(-1.00%) |
Feb 25, 2020 | 37.81 | 37.94 | 35.24 | 35.25 | 376,437 | -2.46(-6.53%) |
Feb 24, 2020 | 37.72 | 38.06 | 37.31 | 37.71 | 257,030 | -1.02(-2.62%) |
Feb 21, 2020 | 38.57 | 38.82 | 38.26 | 38.73 | 158,164 | +0.13(+0.33%) |
Feb 20, 2020 | 38.56 | 39.01 | 38.22 | 38.60 | 323,265 | -0.18(-0.45%) |
Feb 19, 2020 | 38.88 | 39.05 | 38.67 | 38.78 | 200,962 | -0.07(-0.18%) |
Feb 18, 2020 | 38.76 | 38.96 | 38.38 | 38.84 | 210,362 | +0.02(+0.05%) |
Feb 14, 2020 | 38.82 | 39.04 | 38.66 | 38.82 | 217,603 | -0.03(-0.08%) |
Feb 13, 2020 | 37.99 | 38.86 | 37.99 | 38.85 | 315,431 | +0.63(+1.64%) |
Feb 12, 2020 | 38.17 | 38.30 | 37.93 | 38.23 | 206,818 | +0.22(+0.59%) |
Feb 11, 2020 | 38.09 | 38.27 | 37.74 | 38.00 | 240,280 | +0.26(+0.70%) |
Feb 10, 2020 | 37.63 | 38.20 | 37.56 | 37.74 | 301,457 | +0.16(+0.42%) |
Feb 07, 2020 | 37.40 | 37.72 | 37.22 | 37.58 | 145,580 | +0.05(+0.13%) |
Feb 06, 2020 | 37.97 | 38.32 | 37.27 | 37.53 | 160,645 | -0.10(-0.26%) |
Feb 05, 2020 | 37.49 | 38.12 | 36.87 | 37.63 | 429,571 | +0.39(+1.05%) |
Feb 04, 2020 | 37.05 | 37.59 | 36.67 | 37.24 | 186,341 | +0.50(+1.36%) |
Feb 03, 2020 | 36.40 | 37.14 | 36.40 | 36.74 | 209,913 | +0.36(+0.99%) |
Jan 31, 2020 | 35.97 | 37.08 | 35.97 | 36.38 | 276,225 | -0.38(-1.04%) |
Jan 30, 2020 | 37.14 | 39.10 | 35.44 | 36.76 | 479,579 | +0.97(+2.70%) |
Jan 29, 2020 | 36.28 | 36.42 | 35.69 | 35.79 | 226,047 | -0.42(-1.16%) |
Jan 28, 2020 | 36.04 | 36.51 | 35.96 | 36.22 | 176,003 | +0.22(+0.60%) |
Jan 27, 2020 | 36.45 | 36.64 | 35.95 | 36.00 | 301,760 | -0.84(-2.28%) |
Jan 24, 2020 | 37.28 | 37.28 | 36.40 | 36.84 | 271,416 | -0.45(-1.21%) |
Jan 23, 2020 | 36.84 | 37.31 | 36.65 | 37.29 | 279,268 | +0.25(+0.69%) |
Jan 22, 2020 | 36.42 | 37.28 | 36.42 | 37.04 | 213,720 | +0.62(+1.69%) |
Jan 21, 2020 | 36.24 | 36.65 | 36.21 | 36.42 | 329,125 | +0.05(+0.13%) |
Jan 17, 2020 | 36.83 | 36.91 | 35.86 | 36.37 | 288,604 | -0.35(-0.96%) |
Jan 16, 2020 | 36.51 | 37.03 | 36.51 | 36.72 | 368,728 | +0.32(+0.89%) |
Jan 15, 2020 | 37.13 | 37.36 | 35.97 | 36.40 | 293,121 | -0.94(-2.51%) |
Jan 14, 2020 | 37.42 | 37.80 | 37.28 | 37.34 | 224,185 | -0.15(-0.39%) |
Jan 13, 2020 | 37.02 | 37.51 | 36.98 | 37.49 | 298,046 | +0.50(+1.35%) |
Jan 10, 2020 | 37.25 | 37.70 | 36.82 | 36.99 | 228,857 | -0.45(-1.20%) |
Jan 09, 2020 | 37.19 | 38.27 | 36.94 | 37.44 | 764,489 | +0.31(+0.84%) |
Jan 08, 2020 | 35.70 | 37.22 | 35.70 | 37.12 | 354,754 | +1.32(+3.69%) |
Jan 07, 2020 | 35.41 | 36.07 | 35.41 | 35.80 | 274,774 | +0.43(+1.22%) |
Jan 06, 2020 | 34.75 | 35.55 | 34.70 | 35.37 | 281,484 | +0.14(+0.39%) |
Jan 03, 2020 | 34.93 | 35.38 | 33.71 | 35.24 | 322,569 | -0.12(-0.33%) |