Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.46 | 22.24 | 20.46 | 21.70 | 3,092,900 | +1.27(+6.23%) |
Mar 30, 2020 | 19.62 | 20.60 | 18.95 | 20.43 | 1,308,537 | +0.73(+3.69%) |
Mar 27, 2020 | 20.73 | 21.17 | 19.55 | 19.70 | 1,834,492 | -2.04(-9.40%) |
Mar 26, 2020 | 20.69 | 21.89 | 20.55 | 21.75 | 2,112,229 | +1.04(+5.00%) |
Mar 25, 2020 | 19.19 | 21.78 | 18.57 | 20.71 | 2,775,427 | +1.49(+7.78%) |
Mar 24, 2020 | 18.51 | 19.42 | 18.18 | 19.22 | 4,022,878 | +1.89(+10.91%) |
Mar 23, 2020 | 18.19 | 18.41 | 17.09 | 17.33 | 2,688,596 | -1.07(-5.82%) |
Mar 20, 2020 | 18.86 | 19.99 | 18.35 | 18.40 | 3,016,721 | -0.14(-0.78%) |
Mar 19, 2020 | 18.03 | 19.04 | 17.65 | 18.54 | 2,420,648 | +0.25(+1.38%) |
Mar 18, 2020 | 18.87 | 19.23 | 17.58 | 18.29 | 1,655,318 | -1.95(-9.61%) |
Mar 17, 2020 | 20.55 | 21.42 | 19.31 | 20.24 | 2,490,756 | -0.03(-0.13%) |
Mar 16, 2020 | 18.53 | 21.96 | 18.53 | 20.26 | 2,184,527 | -2.90(-12.52%) |
Mar 13, 2020 | 25.07 | 25.41 | 22.24 | 23.16 | 2,625,640 | +0.14(+0.63%) |
Mar 12, 2020 | 21.51 | 24.11 | 20.43 | 23.02 | 3,191,031 | -2.58(-10.10%) |
Mar 11, 2020 | 27.17 | 27.19 | 25.53 | 25.60 | 3,245,851 | -2.38(-8.50%) |
Mar 10, 2020 | 28.32 | 28.84 | 25.76 | 27.98 | 2,672,297 | +0.93(+3.43%) |
Mar 09, 2020 | 29.88 | 29.91 | 27.02 | 27.05 | 2,617,910 | -6.03(-18.24%) |
Mar 06, 2020 | 33.25 | 34.03 | 32.20 | 33.09 | 1,586,532 | -1.60(-4.62%) |
Mar 05, 2020 | 35.65 | 36.06 | 34.36 | 34.69 | 1,630,548 | -2.62(-7.02%) |
Mar 04, 2020 | 36.87 | 37.37 | 36.12 | 37.31 | 952,394 | +1.14(+3.16%) |
Mar 03, 2020 | 37.37 | 38.31 | 36.11 | 36.17 | 1,202,935 | -1.34(-3.58%) |
Mar 02, 2020 | 36.56 | 37.51 | 35.40 | 37.51 | 1,440,325 | +1.31(+3.63%) |
Feb 28, 2020 | 35.01 | 36.20 | 34.89 | 36.19 | 2,153,056 | -0.20(-0.54%) |
Feb 27, 2020 | 36.13 | 37.88 | 35.75 | 36.39 | 1,998,829 | -1.04(-2.79%) |
Feb 26, 2020 | 38.07 | 38.52 | 37.29 | 37.44 | 1,457,511 | -0.15(-0.41%) |
Feb 25, 2020 | 39.61 | 39.71 | 37.09 | 37.59 | 1,319,940 | -1.65(-4.20%) |
Feb 24, 2020 | 39.42 | 39.87 | 39.15 | 39.24 | 2,081,532 | -2.18(-5.26%) |
Feb 21, 2020 | 41.26 | 41.54 | 40.72 | 41.42 | 944,391 | -0.32(-0.78%) |
Feb 20, 2020 | 40.85 | 41.82 | 40.72 | 41.74 | 794,951 | +0.73(+1.78%) |
Feb 19, 2020 | 41.47 | 41.89 | 40.81 | 41.01 | 794,319 | -0.40(-0.96%) |
Feb 18, 2020 | 43.52 | 44.12 | 40.54 | 41.41 | 1,843,618 | -0.39(-0.93%) |
Feb 14, 2020 | 42.34 | 42.40 | 41.09 | 41.80 | 1,395,433 | -0.50(-1.17%) |
Feb 13, 2020 | 43.05 | 43.33 | 42.21 | 42.29 | 1,703,804 | -1.17(-2.69%) |
Feb 12, 2020 | 43.29 | 43.80 | 42.82 | 43.46 | 543,837 | +0.63(+1.47%) |
Feb 11, 2020 | 42.56 | 43.34 | 42.28 | 42.83 | 723,962 | +0.59(+1.41%) |
Feb 10, 2020 | 41.99 | 42.72 | 41.80 | 42.24 | 1,252,542 | -0.14(-0.34%) |
Feb 07, 2020 | 43.63 | 43.72 | 42.35 | 42.38 | 1,020,120 | -1.69(-3.84%) |
Feb 06, 2020 | 44.34 | 44.50 | 43.98 | 44.07 | 566,200 | -0.18(-0.41%) |
Feb 05, 2020 | 43.39 | 44.39 | 43.27 | 44.25 | 589,054 | +1.59(+3.74%) |
Feb 04, 2020 | 42.86 | 43.08 | 42.58 | 42.66 | 774,058 | +0.86(+2.05%) |
Feb 03, 2020 | 42.26 | 43.10 | 41.70 | 41.80 | 927,858 | -0.23(-0.56%) |
Jan 31, 2020 | 43.50 | 43.50 | 41.55 | 42.04 | 1,235,758 | -1.71(-3.91%) |
Jan 30, 2020 | 43.05 | 43.83 | 42.63 | 43.75 | 1,425,149 | +0.22(+0.50%) |
Jan 29, 2020 | 43.44 | 43.80 | 43.13 | 43.53 | 531,822 | +0.34(+0.79%) |
Jan 28, 2020 | 42.83 | 43.36 | 42.32 | 43.19 | 812,633 | +0.75(+1.76%) |
Jan 27, 2020 | 42.47 | 43.08 | 42.09 | 42.44 | 1,275,776 | -1.02(-2.34%) |
Jan 24, 2020 | 44.25 | 44.37 | 42.99 | 43.46 | 512,780 | -0.75(-1.69%) |
Jan 23, 2020 | 43.46 | 44.23 | 42.83 | 44.21 | 533,401 | +0.41(+0.93%) |
Jan 22, 2020 | 44.81 | 44.94 | 43.75 | 43.80 | 511,202 | -0.85(-1.90%) |
Jan 21, 2020 | 45.08 | 45.29 | 44.46 | 44.65 | 485,596 | -0.82(-1.80%) |
Jan 17, 2020 | 45.54 | 45.80 | 45.23 | 45.47 | 508,005 | +0.12(+0.26%) |
Jan 16, 2020 | 44.98 | 45.47 | 44.89 | 45.35 | 489,626 | +0.77(+1.74%) |
Jan 15, 2020 | 44.45 | 44.92 | 44.34 | 44.58 | 379,103 | -0.03(-0.06%) |
Jan 14, 2020 | 44.88 | 45.19 | 44.52 | 44.61 | 589,147 | -0.32(-0.72%) |
Jan 13, 2020 | 44.87 | 45.04 | 44.67 | 44.93 | 485,706 | +0.07(+0.16%) |
Jan 10, 2020 | 45.61 | 45.73 | 44.68 | 44.86 | 907,526 | -0.76(-1.66%) |
Jan 09, 2020 | 45.39 | 46.15 | 45.30 | 45.61 | 1,223,461 | +0.40(+0.88%) |
Jan 08, 2020 | 45.13 | 45.23 | 44.34 | 45.22 | 1,023,899 | +0.45(+1.01%) |
Jan 07, 2020 | 44.88 | 44.99 | 44.33 | 44.77 | 527,316 | -0.06(-0.14%) |
Jan 06, 2020 | 44.57 | 44.91 | 44.25 | 44.83 | 503,102 | -0.09(-0.20%) |
Jan 03, 2020 | 44.79 | 45.09 | 44.51 | 44.92 | 694,885 | -0.72(-1.58%) |