Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.90 | 12.96 | 12.10 | 12.19 | 44,766,976 | -0.06(-0.49%) |
Mar 30, 2020 | 13.20 | 13.22 | 11.81 | 12.25 | 50,466,064 | -1.79(-12.75%) |
Mar 27, 2020 | 14.98 | 15.22 | 13.91 | 14.04 | 50,783,400 | -1.62(-10.34%) |
Mar 26, 2020 | 16.06 | 17.24 | 15.16 | 15.66 | 77,589,216 | +0.27(+1.75%) |
Mar 25, 2020 | 16.69 | 16.99 | 14.31 | 15.39 | 93,732,944 | +1.47(+10.56%) |
Mar 24, 2020 | 11.96 | 14.81 | 11.54 | 13.92 | 101,324,088 | +3.67(+35.80%) |
Mar 23, 2020 | 10.90 | 11.36 | 10.01 | 10.25 | 56,214,448 | -0.13(-1.25%) |
Mar 20, 2020 | 10.65 | 12.00 | 10.30 | 10.38 | 62,681,700 | +0.09(+0.87%) |
Mar 19, 2020 | 11.60 | 12.16 | 10.01 | 10.29 | 71,531,672 | -1.36(-11.67%) |
Mar 18, 2020 | 14.24 | 14.28 | 10.17 | 11.65 | 78,382,320 | -3.93(-25.22%) |
Mar 17, 2020 | 15.78 | 18.49 | 14.79 | 15.58 | 58,014,524 | -0.34(-2.14%) |
Mar 16, 2020 | 12.41 | 16.20 | 12.00 | 15.92 | 84,811,576 | +1.61(+11.25%) |
Mar 13, 2020 | 15.30 | 15.60 | 13.12 | 14.31 | 58,376,100 | +0.86(+6.39%) |
Mar 12, 2020 | 14.05 | 15.75 | 13.33 | 13.45 | 53,891,244 | -2.81(-17.28%) |
Mar 11, 2020 | 16.31 | 16.49 | 15.52 | 16.26 | 43,743,652 | -0.74(-4.35%) |
Mar 10, 2020 | 15.82 | 17.67 | 14.61 | 17.00 | 56,926,412 | +2.25(+15.25%) |
Mar 09, 2020 | 14.87 | 15.79 | 14.46 | 14.75 | 42,502,656 | -1.22(-7.64%) |
Mar 06, 2020 | 15.02 | 17.12 | 14.80 | 15.97 | 54,504,900 | -0.07(-0.44%) |
Mar 05, 2020 | 17.54 | 17.65 | 15.98 | 16.04 | 44,557,568 | -2.49(-13.44%) |
Mar 04, 2020 | 18.36 | 18.55 | 17.30 | 18.53 | 44,341,552 | +0.68(+3.81%) |
Mar 03, 2020 | 19.66 | 19.79 | 17.80 | 17.85 | 35,381,196 | -1.01(-5.36%) |
Mar 02, 2020 | 19.05 | 19.06 | 17.51 | 18.86 | 38,685,472 | -0.19(-1.00%) |
Feb 28, 2020 | 19.80 | 20.35 | 18.77 | 19.05 | 37,166,400 | -1.55(-7.52%) |
Feb 27, 2020 | 20.85 | 22.48 | 19.77 | 20.60 | 31,833,588 | -1.71(-7.66%) |
Feb 26, 2020 | 23.57 | 23.75 | 22.11 | 22.31 | 19,610,304 | -0.81(-3.50%) |
Feb 25, 2020 | 25.62 | 25.75 | 23.05 | 23.12 | 22,263,482 | -2.33(-9.16%) |
Feb 24, 2020 | 25.98 | 26.11 | 25.00 | 25.45 | 21,686,758 | -2.37(-8.52%) |
Feb 21, 2020 | 28.12 | 28.30 | 27.17 | 27.82 | 11,256,400 | -0.69(-2.42%) |
Feb 20, 2020 | 28.24 | 28.90 | 28.20 | 28.51 | 10,091,968 | +0.18(+0.64%) |
Feb 19, 2020 | 28.84 | 28.88 | 28.31 | 28.33 | 8,400,725 | -0.30(-1.05%) |
Feb 18, 2020 | 29.04 | 29.34 | 28.49 | 28.63 | 10,485,230 | -0.57(-1.95%) |
Feb 14, 2020 | 30.01 | 30.27 | 29.14 | 29.20 | 5,524,700 | -0.89(-2.96%) |
Feb 13, 2020 | 30.03 | 30.40 | 29.73 | 30.09 | 9,118,083 | -0.38(-1.25%) |
Feb 12, 2020 | 30.00 | 30.78 | 29.99 | 30.47 | 9,301,422 | +0.63(+2.11%) |
Feb 11, 2020 | 29.06 | 29.94 | 28.97 | 29.84 | 8,972,237 | +1.05(+3.65%) |
Feb 10, 2020 | 28.19 | 28.81 | 27.98 | 28.79 | 15,131,434 | +0.41(+1.44%) |
Feb 07, 2020 | 28.06 | 28.55 | 27.78 | 28.38 | 6,231,700 | +0.08(+0.28%) |
Feb 06, 2020 | 29.26 | 29.45 | 28.14 | 28.30 | 8,334,429 | -0.80(-2.75%) |
Feb 05, 2020 | 28.96 | 29.24 | 28.55 | 29.10 | 8,958,773 | +0.67(+2.36%) |
Feb 04, 2020 | 27.68 | 28.61 | 27.55 | 28.43 | 10,826,195 | +1.37(+5.06%) |
Feb 03, 2020 | 26.83 | 27.57 | 26.64 | 27.06 | 7,658,596 | +0.32(+1.19%) |
Jan 31, 2020 | 27.40 | 27.42 | 26.49 | 26.74 | 11,068,654 | -0.88(-3.17%) |
Jan 30, 2020 | 26.20 | 27.69 | 26.16 | 27.62 | 10,718,522 | +0.92(+3.43%) |
Jan 29, 2020 | 26.78 | 27.39 | 26.64 | 26.70 | 9,122,325 | -0.10(-0.37%) |
Jan 28, 2020 | 26.26 | 27.01 | 26.16 | 26.80 | 11,971,124 | +0.79(+3.03%) |
Jan 27, 2020 | 26.47 | 26.50 | 25.28 | 26.01 | 21,645,236 | -1.52(-5.54%) |
Jan 24, 2020 | 28.74 | 28.75 | 26.91 | 27.54 | 18,134,470 | -1.16(-4.03%) |
Jan 23, 2020 | 27.29 | 28.88 | 25.94 | 28.69 | 25,700,976 | +1.47(+5.42%) |
Jan 22, 2020 | 27.41 | 27.81 | 27.20 | 27.22 | 9,869,507 | +0.12(+0.44%) |
Jan 21, 2020 | 27.87 | 27.89 | 26.95 | 27.10 | 16,456,681 | -1.20(-4.23%) |
Jan 17, 2020 | 28.20 | 28.61 | 27.96 | 28.30 | 7,406,670 | +0.17(+0.60%) |
Jan 16, 2020 | 27.69 | 28.16 | 27.66 | 28.13 | 6,462,647 | +0.65(+2.36%) |
Jan 15, 2020 | 27.35 | 27.96 | 27.22 | 27.48 | 5,707,041 | +0.05(+0.18%) |
Jan 14, 2020 | 27.81 | 28.30 | 27.25 | 27.43 | 8,921,792 | +0.14(+0.51%) |
Jan 13, 2020 | 27.22 | 27.43 | 27.06 | 27.29 | 5,896,146 | +0.07(+0.26%) |
Jan 10, 2020 | 27.86 | 27.89 | 27.15 | 27.22 | 8,138,364 | -0.63(-2.25%) |
Jan 09, 2020 | 27.99 | 28.13 | 27.61 | 27.85 | 6,924,361 | +0.11(+0.40%) |
Jan 08, 2020 | 27.00 | 27.99 | 26.97 | 27.74 | 10,535,588 | +0.62(+2.28%) |
Jan 07, 2020 | 27.46 | 27.58 | 26.96 | 27.12 | 6,128,452 | -0.10(-0.37%) |
Jan 06, 2020 | 27.09 | 27.39 | 26.98 | 27.22 | 6,128,123 | -0.33(-1.19%) |
Jan 03, 2020 | 28.17 | 28.19 | 27.24 | 27.55 | 14,071,811 | -1.43(-4.95%) |