Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.65 | 16.83 | 15.52 | 16.02 | 4,003,202 | +0.54(+3.52%) |
Mar 30, 2020 | 17.13 | 17.16 | 15.26 | 15.48 | 5,829,581 | +0.30(+1.98%) |
Mar 27, 2020 | 16.92 | 17.33 | 15.06 | 15.18 | 7,311,704 | -3.26(-17.70%) |
Mar 26, 2020 | 15.95 | 19.82 | 15.51 | 18.44 | 10,235,928 | +0.74(+4.19%) |
Mar 25, 2020 | 19.12 | 20.72 | 16.70 | 17.70 | 7,495,130 | -0.33(-1.82%) |
Mar 24, 2020 | 16.73 | 18.59 | 16.42 | 18.03 | 3,085,270 | +3.29(+22.34%) |
Mar 23, 2020 | 15.07 | 15.67 | 14.07 | 14.74 | 3,318,850 | -0.12(-0.82%) |
Mar 20, 2020 | 19.55 | 20.64 | 14.77 | 14.86 | 4,920,630 | -4.38(-22.77%) |
Mar 19, 2020 | 17.84 | 21.86 | 15.98 | 19.24 | 7,150,738 | -0.32(-1.63%) |
Mar 18, 2020 | 15.77 | 19.59 | 14.01 | 19.56 | 4,207,818 | +2.01(+11.44%) |
Mar 17, 2020 | 16.42 | 17.90 | 13.62 | 17.55 | 3,982,226 | +1.69(+10.64%) |
Mar 16, 2020 | 18.77 | 19.41 | 15.82 | 15.86 | 3,329,537 | -6.19(-28.07%) |
Mar 13, 2020 | 21.64 | 22.50 | 19.58 | 22.05 | 2,717,609 | +1.90(+9.45%) |
Mar 12, 2020 | 21.64 | 21.64 | 18.29 | 20.15 | 3,830,008 | -3.50(-14.80%) |
Mar 11, 2020 | 26.20 | 26.26 | 22.99 | 23.65 | 2,844,477 | -3.32(-12.31%) |
Mar 10, 2020 | 28.26 | 29.77 | 25.37 | 26.97 | 2,090,318 | -0.24(-0.90%) |
Mar 09, 2020 | 27.28 | 28.08 | 26.00 | 27.21 | 2,737,482 | -2.28(-7.73%) |
Mar 06, 2020 | 28.20 | 30.75 | 27.62 | 29.49 | 2,175,089 | +0.26(+0.90%) |
Mar 05, 2020 | 32.38 | 32.38 | 28.87 | 29.23 | 3,378,266 | -3.98(-11.98%) |
Mar 04, 2020 | 32.62 | 33.24 | 32.02 | 33.21 | 1,067,291 | +1.08(+3.35%) |
Mar 03, 2020 | 33.33 | 34.12 | 31.83 | 32.13 | 1,479,534 | -1.29(-3.86%) |
Mar 02, 2020 | 33.29 | 33.58 | 32.17 | 33.42 | 1,389,099 | +0.38(+1.15%) |
Feb 28, 2020 | 31.60 | 33.53 | 31.16 | 33.04 | 2,218,443 | +0.49(+1.51%) |
Feb 27, 2020 | 33.39 | 34.52 | 31.25 | 32.55 | 2,465,073 | -1.47(-4.31%) |
Feb 26, 2020 | 36.18 | 36.18 | 33.83 | 34.01 | 2,414,060 | -1.98(-5.51%) |
Feb 25, 2020 | 38.96 | 39.05 | 35.86 | 36.00 | 1,510,117 | -2.69(-6.95%) |
Feb 24, 2020 | 37.86 | 38.98 | 37.47 | 38.69 | 1,163,289 | -0.38(-0.97%) |
Feb 21, 2020 | 39.18 | 39.43 | 38.49 | 39.07 | 1,277,772 | -0.11(-0.28%) |
Feb 20, 2020 | 36.91 | 39.87 | 36.49 | 39.18 | 2,748,564 | +1.27(+3.35%) |
Feb 19, 2020 | 37.32 | 38.36 | 37.15 | 37.91 | 1,791,843 | +0.67(+1.79%) |
Feb 18, 2020 | 37.06 | 37.45 | 36.51 | 37.24 | 933,435 | -0.14(-0.37%) |
Feb 14, 2020 | 37.13 | 37.46 | 36.87 | 37.38 | 472,222 | +0.33(+0.90%) |
Feb 13, 2020 | 37.09 | 37.45 | 36.90 | 37.05 | 730,971 | -0.17(-0.45%) |
Feb 12, 2020 | 37.41 | 37.69 | 36.95 | 37.21 | 488,912 | +0.06(+0.17%) |
Feb 11, 2020 | 37.51 | 37.65 | 36.99 | 37.15 | 603,644 | -0.24(-0.64%) |
Feb 10, 2020 | 36.46 | 37.48 | 36.46 | 37.39 | 633,800 | +0.75(+2.05%) |
Feb 07, 2020 | 37.27 | 37.49 | 36.49 | 36.64 | 486,780 | -0.83(-2.23%) |
Feb 06, 2020 | 37.16 | 37.54 | 36.83 | 37.47 | 404,712 | +0.38(+1.02%) |
Feb 05, 2020 | 36.40 | 37.22 | 36.27 | 37.09 | 554,949 | +0.98(+2.72%) |
Feb 04, 2020 | 35.56 | 36.33 | 35.48 | 36.11 | 777,474 | +0.94(+2.66%) |
Feb 03, 2020 | 35.70 | 35.88 | 34.99 | 35.17 | 790,664 | -0.44(-1.22%) |
Jan 31, 2020 | 36.04 | 36.23 | 35.44 | 35.61 | 764,787 | -0.55(-1.51%) |
Jan 30, 2020 | 35.99 | 36.61 | 35.72 | 36.16 | 879,437 | +0.05(+0.14%) |
Jan 29, 2020 | 35.71 | 36.51 | 35.32 | 36.11 | 711,381 | +0.34(+0.95%) |
Jan 28, 2020 | 35.98 | 36.38 | 35.68 | 35.77 | 434,606 | +0.08(+0.23%) |
Jan 27, 2020 | 36.20 | 36.44 | 35.61 | 35.68 | 847,693 | -0.93(-2.53%) |
Jan 24, 2020 | 36.85 | 37.03 | 36.48 | 36.61 | 605,294 | -0.12(-0.33%) |
Jan 23, 2020 | 35.94 | 36.88 | 35.94 | 36.73 | 561,244 | +0.48(+1.33%) |
Jan 22, 2020 | 36.54 | 37.05 | 36.08 | 36.25 | 583,560 | -0.32(-0.86%) |
Jan 21, 2020 | 35.91 | 36.59 | 35.61 | 36.56 | 924,167 | +0.55(+1.52%) |
Jan 17, 2020 | 36.97 | 37.12 | 35.97 | 36.02 | 1,151,278 | -1.56(-4.15%) |
Jan 16, 2020 | 36.54 | 37.87 | 36.54 | 37.57 | 861,840 | +1.15(+3.16%) |
Jan 15, 2020 | 36.50 | 36.90 | 36.29 | 36.42 | 502,680 | -0.26(-0.71%) |
Jan 14, 2020 | 36.51 | 36.73 | 36.08 | 36.68 | 848,541 | +0.15(+0.41%) |
Jan 13, 2020 | 36.48 | 36.88 | 36.40 | 36.54 | 496,343 | -0.04(-0.10%) |
Jan 10, 2020 | 36.71 | 36.82 | 36.37 | 36.57 | 657,704 | -0.28(-0.75%) |
Jan 09, 2020 | 36.92 | 37.11 | 36.77 | 36.85 | 369,916 | +0.09(+0.25%) |
Jan 08, 2020 | 36.45 | 37.15 | 36.36 | 36.76 | 528,682 | +0.24(+0.66%) |
Jan 07, 2020 | 36.65 | 37.00 | 36.30 | 36.52 | 803,763 | -0.31(-0.83%) |
Jan 06, 2020 | 35.73 | 37.02 | 35.72 | 36.82 | 772,032 | +0.89(+2.48%) |
Jan 03, 2020 | 35.91 | 36.18 | 35.61 | 35.93 | 660,400 | -0.20(-0.56%) |