Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.82 | 22.25 | 20.53 | 20.92 | 767,804 | -0.07(-0.32%) |
Mar 30, 2020 | 22.87 | 23.01 | 19.95 | 20.99 | 791,936 | -1.73(-7.62%) |
Mar 27, 2020 | 23.60 | 24.28 | 22.42 | 22.72 | 940,348 | -1.68(-6.90%) |
Mar 26, 2020 | 21.23 | 24.91 | 21.23 | 24.40 | 1,307,435 | +3.46(+16.54%) |
Mar 25, 2020 | 18.95 | 21.97 | 18.29 | 20.94 | 1,027,765 | +2.02(+10.65%) |
Mar 24, 2020 | 18.67 | 19.88 | 18.03 | 18.92 | 946,426 | +0.73(+4.00%) |
Mar 23, 2020 | 17.44 | 18.89 | 15.61 | 18.19 | 1,346,768 | +1.23(+7.25%) |
Mar 20, 2020 | 16.47 | 18.30 | 16.04 | 16.96 | 1,632,635 | +0.97(+6.10%) |
Mar 19, 2020 | 16.34 | 17.32 | 14.42 | 15.99 | 2,452,128 | -0.55(-3.32%) |
Mar 18, 2020 | 21.08 | 21.72 | 12.43 | 16.54 | 3,000,804 | -6.60(-28.54%) |
Mar 17, 2020 | 23.81 | 25.71 | 21.42 | 23.14 | 3,167,775 | +2.55(+12.41%) |
Mar 16, 2020 | 25.55 | 25.91 | 20.32 | 20.59 | 2,042,451 | -6.97(-25.30%) |
Mar 13, 2020 | 30.21 | 30.68 | 25.82 | 27.56 | 1,631,473 | -1.54(-5.30%) |
Mar 12, 2020 | 31.18 | 31.54 | 28.19 | 29.10 | 1,820,557 | -3.71(-11.30%) |
Mar 11, 2020 | 33.39 | 35.15 | 32.47 | 32.81 | 1,547,797 | -1.08(-3.18%) |
Mar 10, 2020 | 34.39 | 34.84 | 32.54 | 33.89 | 1,506,677 | -0.09(-0.28%) |
Mar 09, 2020 | 28.78 | 35.14 | 28.32 | 33.99 | 1,772,327 | -1.49(-4.21%) |
Mar 06, 2020 | 34.42 | 35.70 | 34.30 | 35.48 | 1,220,222 | +0.08(+0.21%) |
Mar 05, 2020 | 35.86 | 36.54 | 35.09 | 35.40 | 1,132,090 | -0.98(-2.70%) |
Mar 04, 2020 | 35.09 | 36.51 | 34.76 | 36.39 | 1,681,351 | +1.81(+5.23%) |
Mar 03, 2020 | 34.27 | 34.73 | 33.84 | 34.58 | 1,394,045 | +0.38(+1.11%) |
Mar 02, 2020 | 33.62 | 34.23 | 33.11 | 34.20 | 1,241,290 | +0.84(+2.52%) |
Feb 28, 2020 | 32.31 | 33.68 | 32.13 | 33.36 | 1,985,015 | +1.09(+3.37%) |
Feb 27, 2020 | 32.96 | 33.63 | 32.17 | 32.27 | 1,028,049 | -0.87(-2.63%) |
Feb 26, 2020 | 33.56 | 33.89 | 32.79 | 33.14 | 1,081,724 | -0.46(-1.38%) |
Feb 25, 2020 | 33.78 | 34.09 | 33.28 | 33.61 | 1,381,229 | -0.23(-0.67%) |
Feb 24, 2020 | 33.05 | 33.89 | 32.85 | 33.83 | 651,637 | +0.27(+0.82%) |
Feb 21, 2020 | 33.13 | 33.88 | 32.58 | 33.56 | 1,072,041 | +0.38(+1.14%) |
Feb 20, 2020 | 33.34 | 33.52 | 32.71 | 33.18 | 720,843 | -0.17(-0.51%) |
Feb 19, 2020 | 33.51 | 33.80 | 33.17 | 33.35 | 728,162 | -0.03(-0.09%) |
Feb 18, 2020 | 33.47 | 33.69 | 32.91 | 33.38 | 806,411 | +0.14(+0.43%) |
Feb 14, 2020 | 33.75 | 33.78 | 33.07 | 33.24 | 1,107,871 | -0.31(-0.93%) |
Feb 13, 2020 | 32.67 | 33.68 | 32.07 | 33.55 | 3,936,725 | -1.50(-4.29%) |
Feb 12, 2020 | 35.76 | 36.23 | 34.99 | 35.05 | 650,779 | -0.64(-1.80%) |
Feb 11, 2020 | 36.29 | 36.31 | 35.25 | 35.70 | 428,289 | -0.53(-1.46%) |
Feb 10, 2020 | 36.88 | 37.32 | 35.72 | 36.22 | 773,569 | -0.53(-1.44%) |
Feb 07, 2020 | 34.62 | 36.75 | 34.49 | 36.75 | 1,302,534 | +3.07(+9.13%) |
Feb 06, 2020 | 34.36 | 34.52 | 33.49 | 33.68 | 472,283 | -0.33(-0.97%) |
Feb 05, 2020 | 32.88 | 34.19 | 32.87 | 34.01 | 768,689 | +1.47(+4.52%) |
Feb 04, 2020 | 32.18 | 32.56 | 32.11 | 32.54 | 452,146 | +0.51(+1.59%) |
Feb 03, 2020 | 31.85 | 32.20 | 31.85 | 32.03 | 283,336 | +0.23(+0.71%) |
Jan 31, 2020 | 32.01 | 32.04 | 31.60 | 31.80 | 322,558 | -0.37(-1.14%) |
Jan 30, 2020 | 31.93 | 32.38 | 31.84 | 32.17 | 338,919 | +0.04(+0.12%) |
Jan 29, 2020 | 31.98 | 32.68 | 31.88 | 32.13 | 390,516 | +0.31(+0.98%) |
Jan 28, 2020 | 31.50 | 31.94 | 31.49 | 31.82 | 437,336 | +0.43(+1.38%) |
Jan 27, 2020 | 31.66 | 31.85 | 31.07 | 31.39 | 410,705 | -0.56(-1.74%) |
Jan 24, 2020 | 32.02 | 32.30 | 31.73 | 31.94 | 366,775 | -0.03(-0.09%) |
Jan 23, 2020 | 32.03 | 32.12 | 31.70 | 31.97 | 300,000 | +0.01(+0.03%) |
Jan 22, 2020 | 31.87 | 32.20 | 31.78 | 31.96 | 487,573 | +0.15(+0.47%) |
Jan 21, 2020 | 31.78 | 32.06 | 31.59 | 31.81 | 284,036 | +0.03(+0.09%) |
Jan 17, 2020 | 32.20 | 32.26 | 31.76 | 31.78 | 266,041 | -0.25(-0.77%) |
Jan 16, 2020 | 32.11 | 32.51 | 31.91 | 32.03 | 487,394 | -0.01(-0.03%) |
Jan 15, 2020 | 32.13 | 32.24 | 31.75 | 32.04 | 677,867 | -0.10(-0.32%) |
Jan 14, 2020 | 32.11 | 32.37 | 31.73 | 32.14 | 744,105 | +0.03(+0.09%) |
Jan 13, 2020 | 32.06 | 32.28 | 31.82 | 32.11 | 522,886 | +0.06(+0.18%) |
Jan 10, 2020 | 31.84 | 32.19 | 31.57 | 32.06 | 358,292 | +0.29(+0.92%) |
Jan 09, 2020 | 31.69 | 32.17 | 31.52 | 31.76 | 366,676 | +0.51(+1.63%) |
Jan 08, 2020 | 31.12 | 31.57 | 31.12 | 31.25 | 256,245 | +0.07(+0.21%) |
Jan 07, 2020 | 32.08 | 32.13 | 31.17 | 31.19 | 254,510 | -0.96(-2.99%) |
Jan 06, 2020 | 31.83 | 32.27 | 31.66 | 32.15 | 362,665 | +0.22(+0.68%) |
Jan 03, 2020 | 31.26 | 32.03 | 31.19 | 31.93 | 252,363 | +0.41(+1.29%) |