Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.79 | 21.62 | 20.33 | 21.28 | 349,540 | +0.12(+0.56%) |
Mar 30, 2020 | 21.20 | 21.52 | 19.93 | 21.17 | 245,030 | +0.18(+0.84%) |
Mar 27, 2020 | 20.86 | 21.58 | 20.16 | 20.99 | 468,509 | -0.64(-2.95%) |
Mar 26, 2020 | 19.88 | 23.10 | 19.60 | 21.63 | 657,706 | +2.21(+11.41%) |
Mar 25, 2020 | 20.14 | 20.51 | 18.65 | 19.41 | 548,215 | -0.44(-2.22%) |
Mar 24, 2020 | 20.70 | 21.12 | 19.37 | 19.85 | 453,809 | +0.31(+1.60%) |
Mar 23, 2020 | 20.52 | 20.52 | 18.54 | 19.54 | 404,573 | -0.70(-3.44%) |
Mar 20, 2020 | 21.14 | 21.92 | 19.28 | 20.24 | 713,019 | -0.90(-4.27%) |
Mar 19, 2020 | 15.86 | 21.52 | 15.49 | 21.14 | 780,754 | +5.17(+32.41%) |
Mar 18, 2020 | 18.54 | 19.34 | 15.30 | 15.96 | 665,067 | -3.75(-19.04%) |
Mar 17, 2020 | 19.76 | 20.36 | 18.54 | 19.72 | 770,084 | +0.37(+1.92%) |
Mar 16, 2020 | 18.26 | 21.56 | 16.64 | 19.34 | 440,480 | -3.75(-16.25%) |
Mar 13, 2020 | 23.43 | 24.31 | 21.54 | 23.10 | 716,693 | +1.21(+5.51%) |
Mar 12, 2020 | 23.23 | 24.28 | 21.55 | 21.89 | 919,852 | -2.88(-11.63%) |
Mar 11, 2020 | 26.56 | 27.25 | 24.64 | 24.77 | 383,776 | -2.64(-9.62%) |
Mar 10, 2020 | 27.23 | 27.89 | 26.13 | 27.41 | 349,831 | +1.11(+4.21%) |
Mar 09, 2020 | 28.79 | 29.17 | 26.29 | 26.30 | 548,066 | -4.74(-15.28%) |
Mar 06, 2020 | 30.40 | 31.55 | 30.01 | 31.04 | 306,631 | -0.60(-1.89%) |
Mar 05, 2020 | 32.34 | 32.73 | 31.31 | 31.64 | 330,233 | -1.53(-4.60%) |
Mar 04, 2020 | 33.25 | 33.46 | 31.94 | 33.17 | 263,548 | +0.55(+1.68%) |
Mar 03, 2020 | 33.44 | 33.70 | 32.19 | 32.62 | 265,713 | -0.62(-1.85%) |
Mar 02, 2020 | 32.33 | 33.30 | 32.22 | 33.24 | 382,285 | +1.10(+3.41%) |
Feb 28, 2020 | 31.85 | 32.90 | 31.50 | 32.14 | 368,469 | -0.86(-2.61%) |
Feb 27, 2020 | 34.16 | 34.16 | 31.71 | 33.00 | 599,997 | -1.93(-5.52%) |
Feb 26, 2020 | 35.52 | 35.97 | 34.71 | 34.93 | 382,652 | -0.35(-1.00%) |
Feb 25, 2020 | 37.84 | 37.97 | 35.27 | 35.28 | 376,087 | -2.47(-6.53%) |
Feb 24, 2020 | 37.76 | 38.10 | 37.34 | 37.75 | 256,791 | -1.02(-2.62%) |
Feb 21, 2020 | 38.61 | 38.86 | 38.29 | 38.76 | 158,017 | +0.13(+0.33%) |
Feb 20, 2020 | 38.60 | 39.05 | 38.26 | 38.64 | 322,964 | -0.18(-0.45%) |
Feb 19, 2020 | 38.92 | 39.09 | 38.70 | 38.81 | 200,776 | -0.07(-0.18%) |
Feb 18, 2020 | 38.79 | 39.00 | 38.41 | 38.88 | 210,167 | +0.02(+0.05%) |
Feb 14, 2020 | 38.86 | 39.08 | 38.69 | 38.86 | 217,401 | -0.03(-0.08%) |
Feb 13, 2020 | 38.03 | 38.90 | 38.03 | 38.89 | 315,138 | +0.63(+1.64%) |
Feb 12, 2020 | 38.21 | 38.33 | 37.96 | 38.26 | 206,626 | +0.23(+0.59%) |
Feb 11, 2020 | 38.13 | 38.30 | 37.77 | 38.04 | 240,056 | +0.26(+0.70%) |
Feb 10, 2020 | 37.67 | 38.23 | 37.60 | 37.77 | 301,177 | +0.16(+0.42%) |
Feb 07, 2020 | 37.43 | 37.76 | 37.26 | 37.62 | 145,445 | +0.05(+0.13%) |
Feb 06, 2020 | 38.01 | 38.35 | 37.31 | 37.57 | 160,496 | -0.10(-0.26%) |
Feb 05, 2020 | 37.52 | 38.16 | 36.90 | 37.67 | 429,173 | +0.39(+1.05%) |
Feb 04, 2020 | 37.08 | 37.62 | 36.70 | 37.28 | 186,168 | +0.50(+1.36%) |
Feb 03, 2020 | 36.43 | 37.18 | 36.43 | 36.78 | 209,718 | +0.36(+0.99%) |
Jan 31, 2020 | 36.00 | 37.11 | 36.00 | 36.41 | 275,968 | -0.38(-1.04%) |
Jan 30, 2020 | 37.18 | 39.13 | 35.48 | 36.80 | 479,134 | +0.97(+2.70%) |
Jan 29, 2020 | 36.32 | 36.45 | 35.72 | 35.83 | 225,837 | -0.42(-1.16%) |
Jan 28, 2020 | 36.07 | 36.55 | 35.99 | 36.25 | 175,840 | +0.22(+0.60%) |
Jan 27, 2020 | 36.48 | 36.67 | 35.98 | 36.03 | 301,480 | -0.84(-2.28%) |
Jan 24, 2020 | 37.32 | 37.32 | 36.43 | 36.87 | 271,164 | -0.45(-1.21%) |
Jan 23, 2020 | 36.87 | 37.34 | 36.69 | 37.32 | 279,009 | +0.25(+0.69%) |
Jan 22, 2020 | 36.45 | 37.32 | 36.45 | 37.07 | 213,521 | +0.62(+1.69%) |
Jan 21, 2020 | 36.28 | 36.68 | 36.24 | 36.45 | 328,819 | +0.05(+0.13%) |
Jan 17, 2020 | 36.87 | 36.95 | 35.90 | 36.41 | 288,336 | -0.35(-0.96%) |
Jan 16, 2020 | 36.54 | 37.06 | 36.54 | 36.76 | 368,386 | +0.32(+0.89%) |
Jan 15, 2020 | 37.17 | 37.40 | 36.00 | 36.43 | 292,849 | -0.94(-2.51%) |
Jan 14, 2020 | 37.45 | 37.83 | 37.32 | 37.37 | 223,977 | -0.15(-0.39%) |
Jan 13, 2020 | 37.05 | 37.54 | 37.01 | 37.52 | 297,770 | +0.50(+1.35%) |
Jan 10, 2020 | 37.29 | 37.74 | 36.86 | 37.02 | 228,645 | -0.45(-1.20%) |
Jan 09, 2020 | 37.23 | 38.30 | 36.97 | 37.47 | 763,779 | +0.31(+0.84%) |
Jan 08, 2020 | 35.73 | 37.26 | 35.73 | 37.16 | 354,425 | +1.32(+3.69%) |
Jan 07, 2020 | 35.45 | 36.10 | 35.45 | 35.84 | 274,519 | +0.43(+1.22%) |
Jan 06, 2020 | 34.78 | 35.58 | 34.73 | 35.41 | 281,223 | +0.14(+0.39%) |
Jan 03, 2020 | 34.97 | 35.42 | 33.74 | 35.27 | 322,269 | -0.12(-0.33%) |