Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.23 | 16.52 | 15.67 | 16.06 | 5,076,177 | -0.34(-2.07%) |
Mar 30, 2020 | 16.75 | 16.80 | 15.66 | 16.40 | 4,319,809 | -0.28(-1.68%) |
Mar 27, 2020 | 16.67 | 17.20 | 15.78 | 16.68 | 6,398,000 | -1.04(-5.87%) |
Mar 26, 2020 | 16.42 | 17.83 | 15.88 | 17.72 | 11,033,481 | +1.55(+9.59%) |
Mar 25, 2020 | 15.26 | 16.88 | 14.80 | 16.17 | 8,254,927 | +1.02(+6.73%) |
Mar 24, 2020 | 12.73 | 15.33 | 12.60 | 15.15 | 7,414,366 | +3.16(+26.36%) |
Mar 23, 2020 | 13.20 | 13.23 | 11.38 | 11.99 | 6,890,163 | -1.26(-9.51%) |
Mar 20, 2020 | 15.88 | 16.00 | 13.00 | 13.25 | 8,236,700 | -2.60(-16.40%) |
Mar 19, 2020 | 15.28 | 16.14 | 14.14 | 15.85 | 5,766,604 | +0.17(+1.08%) |
Mar 18, 2020 | 16.25 | 16.34 | 13.62 | 15.68 | 4,352,141 | -1.97(-11.16%) |
Mar 17, 2020 | 17.88 | 18.43 | 16.86 | 17.65 | 5,281,548 | +0.21(+1.20%) |
Mar 16, 2020 | 18.00 | 19.18 | 17.16 | 17.44 | 5,965,682 | -3.08(-15.01%) |
Mar 13, 2020 | 21.16 | 21.19 | 19.43 | 20.52 | 6,150,800 | +0.64(+3.22%) |
Mar 12, 2020 | 20.31 | 21.06 | 19.65 | 19.88 | 8,562,960 | -2.23(-10.09%) |
Mar 11, 2020 | 23.42 | 23.58 | 21.67 | 22.11 | 4,052,866 | -2.19(-9.01%) |
Mar 10, 2020 | 23.98 | 24.51 | 23.26 | 24.30 | 4,480,709 | +1.26(+5.47%) |
Mar 09, 2020 | 24.13 | 24.32 | 22.85 | 23.04 | 4,177,701 | -2.91(-11.21%) |
Mar 06, 2020 | 25.79 | 26.62 | 25.30 | 25.95 | 4,585,700 | -0.80(-2.99%) |
Mar 05, 2020 | 28.35 | 28.37 | 26.65 | 26.75 | 4,958,343 | -2.41(-8.26%) |
Mar 04, 2020 | 29.38 | 29.47 | 28.56 | 29.16 | 4,120,364 | +0.37(+1.29%) |
Mar 03, 2020 | 29.87 | 30.69 | 28.73 | 28.79 | 6,377,120 | -1.16(-3.87%) |
Mar 02, 2020 | 29.48 | 29.95 | 28.98 | 29.95 | 7,353,531 | +0.60(+2.04%) |
Feb 28, 2020 | 29.27 | 29.77 | 28.70 | 29.35 | 12,371,000 | -1.03(-3.39%) |
Feb 27, 2020 | 30.83 | 31.39 | 30.24 | 30.38 | 9,344,111 | -1.47(-4.62%) |
Feb 26, 2020 | 31.84 | 32.60 | 31.65 | 31.85 | 7,286,447 | +0.14(+0.44%) |
Feb 25, 2020 | 33.20 | 33.30 | 31.38 | 31.71 | 10,229,864 | -1.36(-4.11%) |
Feb 24, 2020 | 32.40 | 33.23 | 32.24 | 33.07 | 4,707,519 | -0.40(-1.20%) |
Feb 21, 2020 | 33.47 | 33.65 | 33.21 | 33.47 | 3,321,500 | -0.23(-0.68%) |
Feb 20, 2020 | 34.10 | 34.10 | 32.88 | 33.70 | 3,790,560 | -0.37(-1.09%) |
Feb 19, 2020 | 33.30 | 34.27 | 33.27 | 34.07 | 4,111,618 | +0.89(+2.68%) |
Feb 18, 2020 | 33.32 | 33.32 | 32.91 | 33.18 | 2,240,838 | -0.18(-0.54%) |
Feb 14, 2020 | 32.85 | 33.38 | 32.75 | 33.36 | 3,672,100 | +0.41(+1.24%) |
Feb 13, 2020 | 32.71 | 33.45 | 32.50 | 32.95 | 3,670,945 | +0.14(+0.43%) |
Feb 12, 2020 | 32.04 | 32.96 | 32.04 | 32.81 | 3,625,637 | +0.79(+2.47%) |
Feb 11, 2020 | 31.83 | 32.60 | 31.75 | 32.02 | 2,585,143 | +0.37(+1.17%) |
Feb 10, 2020 | 31.30 | 31.68 | 31.11 | 31.65 | 4,259,471 | +0.35(+1.12%) |
Feb 07, 2020 | 31.35 | 31.36 | 30.96 | 31.30 | 1,834,600 | -0.10(-0.32%) |
Feb 06, 2020 | 31.32 | 31.53 | 30.79 | 31.40 | 2,597,318 | +0.14(+0.45%) |
Feb 05, 2020 | 30.68 | 31.34 | 30.63 | 31.26 | 2,677,273 | +0.78(+2.56%) |
Feb 04, 2020 | 30.38 | 30.56 | 30.26 | 30.48 | 2,448,717 | +0.42(+1.40%) |
Feb 03, 2020 | 30.14 | 30.37 | 29.97 | 30.06 | 2,574,701 | +0.11(+0.37%) |
Jan 31, 2020 | 30.30 | 30.39 | 29.86 | 29.95 | 2,877,300 | -0.50(-1.64%) |
Jan 30, 2020 | 30.82 | 31.00 | 30.04 | 30.45 | 5,943,340 | -0.70(-2.25%) |
Jan 29, 2020 | 31.38 | 31.52 | 30.65 | 31.15 | 3,738,963 | -0.32(-1.02%) |
Jan 28, 2020 | 31.03 | 31.57 | 31.00 | 31.47 | 5,426,205 | +0.80(+2.61%) |
Jan 27, 2020 | 28.57 | 30.99 | 28.49 | 30.67 | 10,020,158 | +1.56(+5.36%) |
Jan 24, 2020 | 29.69 | 29.81 | 28.76 | 29.11 | 5,304,400 | -0.42(-1.42%) |
Jan 23, 2020 | 28.72 | 29.60 | 28.59 | 29.53 | 3,978,596 | +0.69(+2.39%) |
Jan 22, 2020 | 28.37 | 29.07 | 28.16 | 28.84 | 7,358,430 | -0.56(-1.90%) |
Jan 21, 2020 | 29.07 | 29.58 | 29.04 | 29.40 | 8,564,698 | +0.08(+0.27%) |
Jan 17, 2020 | 30.11 | 30.13 | 29.22 | 29.32 | 4,337,700 | -0.68(-2.27%) |
Jan 16, 2020 | 28.95 | 30.01 | 28.95 | 30.00 | 4,699,689 | +0.81(+2.77%) |
Jan 15, 2020 | 29.40 | 29.66 | 29.00 | 29.19 | 2,462,158 | -0.39(-1.32%) |
Jan 14, 2020 | 29.34 | 29.73 | 29.27 | 29.58 | 3,707,849 | +0.13(+0.44%) |
Jan 13, 2020 | 29.01 | 29.50 | 28.76 | 29.45 | 3,031,860 | +0.60(+2.08%) |
Jan 10, 2020 | 29.73 | 29.73 | 28.75 | 28.85 | 3,985,600 | -0.92(-3.09%) |
Jan 09, 2020 | 30.51 | 30.65 | 29.59 | 29.77 | 4,467,561 | -0.95(-3.09%) |
Jan 08, 2020 | 31.27 | 31.30 | 30.70 | 30.72 | 2,767,279 | -0.69(-2.20%) |
Jan 07, 2020 | 31.28 | 31.51 | 30.95 | 31.41 | 1,939,702 | +0.20(+0.64%) |
Jan 06, 2020 | 31.35 | 31.54 | 31.00 | 31.21 | 2,412,729 | -0.28(-0.89%) |
Jan 03, 2020 | 31.10 | 31.53 | 30.92 | 31.49 | 1,985,800 | -0.05(-0.16%) |