Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.55 | 14.24 | 13.11 | 13.34 | 512,945 | -0.29(-2.13%) |
Mar 30, 2020 | 12.99 | 13.66 | 11.86 | 13.63 | 601,758 | +0.22(+1.64%) |
Mar 27, 2020 | 14.09 | 14.09 | 13.05 | 13.41 | 505,700 | -1.21(-8.28%) |
Mar 26, 2020 | 14.20 | 16.05 | 13.94 | 14.62 | 739,971 | +0.56(+3.98%) |
Mar 25, 2020 | 14.07 | 15.17 | 13.30 | 14.06 | 776,601 | +0.21(+1.52%) |
Mar 24, 2020 | 11.69 | 13.97 | 11.53 | 13.85 | 783,435 | +2.97(+27.30%) |
Mar 23, 2020 | 11.63 | 11.63 | 10.000 | 10.88 | 1,044,021 | -0.85(-7.25%) |
Mar 20, 2020 | 12.66 | 14.05 | 11.55 | 11.73 | 1,091,300 | -0.60(-4.87%) |
Mar 19, 2020 | 9.380 | 12.79 | 8.530 | 12.33 | 1,353,888 | +3.49(+39.48%) |
Mar 18, 2020 | 13.77 | 14.14 | 5.515 | 8.840 | 1,202,902 | -5.91(-40.07%) |
Mar 17, 2020 | 16.69 | 16.97 | 14.14 | 14.75 | 765,546 | -1.63(-9.95%) |
Mar 16, 2020 | 20.35 | 20.44 | 16.10 | 16.38 | 677,175 | -5.72(-25.88%) |
Mar 13, 2020 | 24.06 | 24.99 | 21.41 | 22.10 | 770,700 | -0.04(-0.18%) |
Mar 12, 2020 | 22.64 | 25.45 | 21.11 | 22.14 | 758,316 | -1.97(-8.17%) |
Mar 11, 2020 | 25.78 | 26.44 | 23.97 | 24.11 | 582,652 | -2.48(-9.33%) |
Mar 10, 2020 | 27.74 | 28.58 | 25.69 | 26.59 | 395,063 | -0.29(-1.08%) |
Mar 09, 2020 | 26.82 | 27.23 | 25.66 | 26.88 | 370,313 | -2.25(-7.72%) |
Mar 06, 2020 | 28.82 | 29.96 | 28.48 | 29.13 | 499,100 | -0.77(-2.58%) |
Mar 05, 2020 | 31.75 | 31.75 | 29.58 | 29.90 | 458,227 | -2.52(-7.77%) |
Mar 04, 2020 | 32.03 | 32.45 | 30.73 | 32.42 | 374,845 | +0.51(+1.60%) |
Mar 03, 2020 | 34.15 | 34.32 | 30.97 | 31.91 | 378,656 | -2.27(-6.64%) |
Mar 02, 2020 | 34.39 | 34.82 | 32.57 | 34.18 | 420,284 | -0.23(-0.67%) |
Feb 28, 2020 | 32.02 | 35.37 | 31.99 | 34.41 | 681,700 | +1.33(+4.02%) |
Feb 27, 2020 | 30.91 | 33.50 | 30.65 | 33.08 | 652,421 | +0.39(+1.19%) |
Feb 26, 2020 | 34.63 | 34.83 | 32.60 | 32.69 | 337,457 | -1.65(-4.80%) |
Feb 25, 2020 | 35.57 | 35.82 | 33.80 | 34.34 | 526,400 | -1.16(-3.27%) |
Feb 24, 2020 | 35.71 | 35.93 | 34.75 | 35.50 | 323,106 | -1.70(-4.57%) |
Feb 21, 2020 | 38.51 | 38.82 | 37.03 | 37.20 | 275,300 | -1.52(-3.93%) |
Feb 20, 2020 | 37.91 | 39.32 | 37.75 | 38.72 | 293,066 | +0.79(+2.08%) |
Feb 19, 2020 | 37.86 | 37.98 | 36.49 | 37.93 | 457,792 | +0.24(+0.64%) |
Feb 18, 2020 | 38.73 | 38.97 | 37.51 | 37.69 | 323,855 | -1.11(-2.86%) |
Feb 14, 2020 | 39.20 | 39.31 | 38.30 | 38.80 | 559,000 | -0.36(-0.92%) |
Feb 13, 2020 | 40.35 | 40.42 | 39.13 | 39.16 | 198,368 | -1.40(-3.45%) |
Feb 12, 2020 | 38.65 | 40.59 | 38.65 | 40.56 | 254,691 | +2.26(+5.90%) |
Feb 11, 2020 | 38.88 | 38.88 | 37.92 | 38.30 | 199,098 | -0.57(-1.47%) |
Feb 10, 2020 | 39.64 | 40.10 | 38.72 | 38.87 | 289,288 | -0.78(-1.97%) |
Feb 07, 2020 | 40.69 | 40.75 | 39.24 | 39.65 | 227,800 | -1.21(-2.96%) |
Feb 06, 2020 | 41.53 | 41.53 | 40.53 | 40.86 | 280,119 | -0.55(-1.33%) |
Feb 05, 2020 | 40.41 | 41.77 | 40.27 | 41.41 | 265,878 | +1.41(+3.52%) |
Feb 04, 2020 | 40.97 | 41.36 | 39.70 | 40.00 | 317,681 | -0.40(-0.99%) |
Feb 03, 2020 | 39.39 | 41.23 | 39.18 | 40.40 | 394,985 | +1.08(+2.75%) |
Jan 31, 2020 | 40.24 | 40.24 | 39.15 | 39.32 | 236,200 | -0.96(-2.38%) |
Jan 30, 2020 | 40.91 | 41.15 | 39.54 | 40.28 | 247,898 | -1.19(-2.87%) |
Jan 29, 2020 | 42.26 | 42.54 | 41.45 | 41.47 | 193,684 | -0.91(-2.15%) |
Jan 28, 2020 | 42.05 | 42.59 | 41.50 | 42.38 | 132,690 | +0.38(+0.90%) |
Jan 27, 2020 | 41.97 | 42.89 | 41.59 | 42.00 | 441,454 | -0.90(-2.10%) |
Jan 24, 2020 | 43.69 | 43.69 | 42.30 | 42.90 | 197,300 | -0.89(-2.03%) |
Jan 23, 2020 | 44.03 | 44.13 | 43.24 | 43.79 | 276,395 | -0.56(-1.26%) |
Jan 22, 2020 | 43.87 | 44.88 | 43.87 | 44.35 | 250,568 | +0.74(+1.70%) |
Jan 21, 2020 | 44.04 | 44.25 | 42.98 | 43.61 | 400,292 | +0.47(+1.09%) |
Jan 17, 2020 | 43.83 | 43.88 | 42.86 | 43.14 | 167,300 | -0.49(-1.12%) |
Jan 16, 2020 | 43.44 | 44.09 | 42.70 | 43.63 | 316,163 | +0.41(+0.95%) |
Jan 15, 2020 | 44.64 | 45.02 | 43.06 | 43.22 | 286,625 | -1.26(-2.83%) |
Jan 14, 2020 | 44.96 | 45.32 | 43.96 | 44.48 | 283,434 | -0.27(-0.60%) |
Jan 13, 2020 | 47.93 | 47.97 | 44.58 | 44.75 | 371,528 | -3.20(-6.67%) |
Jan 10, 2020 | 47.65 | 48.13 | 47.23 | 47.95 | 225,400 | +0.16(+0.33%) |
Jan 09, 2020 | 48.72 | 48.86 | 47.22 | 47.79 | 356,130 | -0.53(-1.10%) |
Jan 08, 2020 | 48.00 | 48.55 | 47.01 | 48.32 | 311,429 | +0.79(+1.66%) |
Jan 07, 2020 | 47.37 | 47.86 | 46.99 | 47.53 | 164,878 | -0.07(-0.15%) |
Jan 06, 2020 | 47.47 | 48.53 | 47.24 | 47.60 | 216,562 | +0.13(+0.27%) |
Jan 03, 2020 | 46.95 | 47.55 | 46.46 | 47.47 | 284,700 | -0.04(-0.08%) |