Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.23 | 26.56 | 23.56 | 23.79 | 950,520 | -2.63(-9.95%) |
Mar 30, 2020 | 23.53 | 26.80 | 22.22 | 26.42 | 1,183,208 | +2.68(+11.27%) |
Mar 27, 2020 | 25.60 | 25.75 | 23.63 | 23.74 | 1,045,977 | -3.08(-11.49%) |
Mar 26, 2020 | 24.58 | 27.23 | 23.93 | 26.83 | 1,193,728 | +2.83(+11.80%) |
Mar 25, 2020 | 22.08 | 25.41 | 21.42 | 23.99 | 1,775,348 | +2.16(+9.89%) |
Mar 24, 2020 | 19.00 | 21.87 | 18.43 | 21.84 | 2,136,833 | +3.99(+22.33%) |
Mar 23, 2020 | 18.69 | 18.87 | 16.61 | 17.85 | 1,973,983 | -1.04(-5.52%) |
Mar 20, 2020 | 19.12 | 20.58 | 18.33 | 18.89 | 2,478,301 | +0.09(+0.49%) |
Mar 19, 2020 | 18.98 | 19.51 | 16.07 | 18.80 | 2,846,583 | -0.57(-2.95%) |
Mar 18, 2020 | 24.86 | 24.86 | 12.58 | 19.37 | 3,246,937 | -7.12(-26.88%) |
Mar 17, 2020 | 28.15 | 28.41 | 26.30 | 26.49 | 1,537,689 | -1.23(-4.43%) |
Mar 16, 2020 | 28.60 | 28.75 | 27.67 | 27.72 | 1,735,311 | -4.16(-13.05%) |
Mar 13, 2020 | 31.47 | 31.92 | 30.08 | 31.88 | 1,505,495 | +2.16(+7.26%) |
Mar 12, 2020 | 31.71 | 32.54 | 29.70 | 29.72 | 1,585,529 | -3.72(-11.12%) |
Mar 11, 2020 | 34.58 | 34.82 | 33.03 | 33.44 | 1,050,793 | -1.95(-5.50%) |
Mar 10, 2020 | 34.85 | 35.56 | 33.96 | 35.39 | 785,519 | +1.37(+4.04%) |
Mar 09, 2020 | 35.75 | 36.48 | 34.01 | 34.01 | 1,330,901 | -4.11(-10.78%) |
Mar 06, 2020 | 37.64 | 38.53 | 37.34 | 38.12 | 827,130 | -0.48(-1.24%) |
Mar 05, 2020 | 38.64 | 39.10 | 38.32 | 38.60 | 849,341 | -0.57(-1.45%) |
Mar 04, 2020 | 38.99 | 39.46 | 38.64 | 39.17 | 1,039,508 | +0.79(+2.06%) |
Mar 03, 2020 | 38.91 | 39.32 | 38.04 | 38.38 | 729,464 | -0.64(-1.65%) |
Mar 02, 2020 | 37.36 | 39.10 | 37.30 | 39.02 | 1,261,204 | +1.58(+4.21%) |
Feb 28, 2020 | 37.66 | 38.65 | 36.87 | 37.44 | 1,748,428 | -0.80(-2.09%) |
Feb 27, 2020 | 38.96 | 39.63 | 38.10 | 38.24 | 726,511 | -1.29(-3.27%) |
Feb 26, 2020 | 40.25 | 40.83 | 39.43 | 39.54 | 447,720 | -0.51(-1.28%) |
Feb 25, 2020 | 41.65 | 41.65 | 40.05 | 40.05 | 644,725 | -1.55(-3.73%) |
Feb 24, 2020 | 41.79 | 41.93 | 41.46 | 41.60 | 898,128 | -0.88(-2.07%) |
Feb 21, 2020 | 42.32 | 42.61 | 42.11 | 42.48 | 319,778 | +0.04(+0.09%) |
Feb 20, 2020 | 42.29 | 42.47 | 41.89 | 42.44 | 526,828 | +0.13(+0.30%) |
Feb 19, 2020 | 42.77 | 42.79 | 42.31 | 42.32 | 476,254 | -0.41(-0.97%) |
Feb 18, 2020 | 42.80 | 43.13 | 42.40 | 42.73 | 438,510 | -0.15(-0.34%) |
Feb 14, 2020 | 43.29 | 43.38 | 42.67 | 42.88 | 422,556 | -0.47(-1.08%) |
Feb 13, 2020 | 43.08 | 43.39 | 43.07 | 43.34 | 410,831 | +0.16(+0.36%) |
Feb 12, 2020 | 43.93 | 44.01 | 43.10 | 43.19 | 420,907 | -0.53(-1.22%) |
Feb 11, 2020 | 43.38 | 43.84 | 43.34 | 43.72 | 456,775 | +0.45(+1.04%) |
Feb 10, 2020 | 42.91 | 43.32 | 42.76 | 43.27 | 385,095 | +0.28(+0.64%) |
Feb 07, 2020 | 42.90 | 43.24 | 42.79 | 42.99 | 260,814 | +0.00(+0.00%) |
Feb 06, 2020 | 43.56 | 43.77 | 42.99 | 42.99 | 407,942 | -0.43(-0.99%) |
Feb 05, 2020 | 42.87 | 44.66 | 42.60 | 43.43 | 645,929 | +0.93(+2.18%) |
Feb 04, 2020 | 43.01 | 43.16 | 42.48 | 42.50 | 342,760 | -0.15(-0.34%) |
Feb 03, 2020 | 42.25 | 42.87 | 42.25 | 42.65 | 491,369 | +0.59(+1.40%) |
Jan 31, 2020 | 42.84 | 43.05 | 42.04 | 42.06 | 397,815 | -1.03(-2.38%) |
Jan 30, 2020 | 42.56 | 43.16 | 42.54 | 43.09 | 264,755 | +0.10(+0.23%) |
Jan 29, 2020 | 43.18 | 43.27 | 42.83 | 42.99 | 215,207 | -0.06(-0.13%) |
Jan 28, 2020 | 43.26 | 43.42 | 43.03 | 43.04 | 292,710 | +0.01(+0.02%) |
Jan 27, 2020 | 43.10 | 43.47 | 43.01 | 43.03 | 382,063 | -0.71(-1.62%) |
Jan 24, 2020 | 44.26 | 44.27 | 43.55 | 43.74 | 301,904 | -0.50(-1.14%) |
Jan 23, 2020 | 44.09 | 44.31 | 43.44 | 44.24 | 356,663 | -0.05(-0.10%) |
Jan 22, 2020 | 44.53 | 44.73 | 44.18 | 44.29 | 516,072 | -0.24(-0.54%) |
Jan 21, 2020 | 45.01 | 45.15 | 44.49 | 44.53 | 423,680 | -0.68(-1.50%) |
Jan 17, 2020 | 44.92 | 45.27 | 44.78 | 45.21 | 359,233 | +0.43(+0.96%) |
Jan 16, 2020 | 44.28 | 44.94 | 44.28 | 44.77 | 546,568 | +0.87(+1.99%) |
Jan 15, 2020 | 43.83 | 44.25 | 43.78 | 43.90 | 546,730 | -0.08(-0.19%) |
Jan 14, 2020 | 43.98 | 44.29 | 43.81 | 43.99 | 847,527 | -0.07(-0.17%) |
Jan 13, 2020 | 44.08 | 44.21 | 43.85 | 44.06 | 681,640 | +0.02(+0.04%) |
Jan 10, 2020 | 44.58 | 44.71 | 43.96 | 44.04 | 456,343 | -0.51(-1.15%) |
Jan 09, 2020 | 44.44 | 44.76 | 44.34 | 44.55 | 333,149 | +0.19(+0.43%) |
Jan 08, 2020 | 44.59 | 44.90 | 44.34 | 44.36 | 367,076 | -0.22(-0.49%) |
Jan 07, 2020 | 45.09 | 45.23 | 44.58 | 44.58 | 339,452 | -0.64(-1.42%) |
Jan 06, 2020 | 44.84 | 45.22 | 44.78 | 45.22 | 521,119 | +0.11(+0.24%) |
Jan 03, 2020 | 44.60 | 45.26 | 44.59 | 45.11 | 333,184 | +0.08(+0.18%) |