Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.07 | 16.28 | 14.04 | 14.40 | 3,846,000 | -1.54(-9.66%) |
Mar 30, 2020 | 17.01 | 17.25 | 15.61 | 15.94 | 2,774,449 | -1.12(-6.57%) |
Mar 27, 2020 | 17.38 | 18.01 | 16.10 | 17.06 | 3,601,800 | -1.42(-7.68%) |
Mar 26, 2020 | 18.90 | 21.30 | 17.08 | 18.48 | 4,762,982 | +0.48(+2.67%) |
Mar 25, 2020 | 15.82 | 19.77 | 15.30 | 18.00 | 5,524,172 | +2.95(+19.60%) |
Mar 24, 2020 | 15.19 | 15.88 | 14.02 | 15.05 | 4,436,066 | +1.11(+7.96%) |
Mar 23, 2020 | 13.32 | 14.74 | 12.90 | 13.94 | 3,533,234 | +0.96(+7.40%) |
Mar 20, 2020 | 14.19 | 16.03 | 12.55 | 12.98 | 4,356,200 | -0.81(-5.87%) |
Mar 19, 2020 | 10.85 | 14.10 | 10.00 | 13.79 | 3,555,684 | +2.78(+25.25%) |
Mar 18, 2020 | 12.31 | 12.76 | 10.00 | 11.01 | 3,730,011 | -2.14(-16.27%) |
Mar 17, 2020 | 15.44 | 15.73 | 12.63 | 13.15 | 4,163,229 | -1.83(-12.22%) |
Mar 16, 2020 | 16.53 | 18.42 | 14.44 | 14.98 | 3,577,611 | -3.60(-19.38%) |
Mar 13, 2020 | 18.89 | 18.98 | 15.07 | 18.58 | 3,191,800 | +1.06(+6.05%) |
Mar 12, 2020 | 16.27 | 18.33 | 15.93 | 17.52 | 3,029,561 | -2.47(-12.36%) |
Mar 11, 2020 | 21.42 | 21.74 | 19.45 | 19.99 | 3,438,908 | -1.61(-7.45%) |
Mar 10, 2020 | 23.28 | 23.58 | 20.06 | 21.60 | 2,847,583 | -0.31(-1.41%) |
Mar 09, 2020 | 22.52 | 23.22 | 19.03 | 21.91 | 2,712,598 | -3.94(-15.24%) |
Mar 06, 2020 | 25.65 | 25.99 | 24.54 | 25.85 | 2,875,200 | -1.21(-4.47%) |
Mar 05, 2020 | 27.49 | 28.38 | 26.24 | 27.06 | 2,676,994 | -1.70(-5.91%) |
Mar 04, 2020 | 27.90 | 29.30 | 27.36 | 28.76 | 2,073,251 | +2.95(+11.43%) |
Mar 03, 2020 | 28.34 | 29.06 | 25.40 | 25.81 | 2,374,052 | -2.59(-9.12%) |
Mar 02, 2020 | 26.61 | 28.51 | 25.63 | 28.40 | 2,150,957 | +2.12(+8.07%) |
Feb 28, 2020 | 25.87 | 26.61 | 25.32 | 26.28 | 2,283,700 | -0.46(-1.72%) |
Feb 27, 2020 | 26.94 | 28.76 | 26.02 | 26.74 | 2,296,176 | -1.06(-3.81%) |
Feb 26, 2020 | 29.74 | 30.34 | 27.62 | 27.80 | 2,050,858 | -1.45(-4.96%) |
Feb 25, 2020 | 33.36 | 34.70 | 29.05 | 29.25 | 3,135,628 | -3.44(-10.52%) |
Feb 24, 2020 | 33.25 | 33.28 | 32.32 | 32.69 | 1,523,851 | -1.51(-4.42%) |
Feb 21, 2020 | 32.50 | 34.28 | 32.50 | 34.20 | 1,390,900 | +1.65(+5.07%) |
Feb 20, 2020 | 33.32 | 33.32 | 32.21 | 32.55 | 1,677,528 | -0.79(-2.37%) |
Feb 19, 2020 | 33.59 | 33.86 | 33.19 | 33.34 | 1,363,089 | +0.01(+0.03%) |
Feb 18, 2020 | 33.22 | 33.34 | 32.27 | 33.33 | 625,659 | -0.07(-0.21%) |
Feb 14, 2020 | 33.97 | 34.13 | 33.06 | 33.40 | 611,900 | -0.57(-1.68%) |
Feb 13, 2020 | 33.19 | 34.24 | 33.02 | 33.97 | 860,845 | +0.54(+1.62%) |
Feb 12, 2020 | 34.65 | 34.88 | 33.14 | 33.43 | 896,608 | -0.78(-2.28%) |
Feb 11, 2020 | 33.79 | 34.32 | 33.56 | 34.21 | 475,906 | +0.77(+2.30%) |
Feb 10, 2020 | 33.16 | 33.50 | 33.04 | 33.44 | 365,713 | +0.28(+0.84%) |
Feb 07, 2020 | 33.12 | 33.41 | 32.62 | 33.16 | 854,000 | -0.16(-0.48%) |
Feb 06, 2020 | 34.88 | 34.88 | 33.24 | 33.32 | 673,339 | -1.41(-4.06%) |
Feb 05, 2020 | 33.56 | 35.09 | 33.43 | 34.73 | 935,079 | +1.75(+5.31%) |
Feb 04, 2020 | 33.00 | 33.31 | 32.66 | 32.98 | 942,201 | +0.96(+3.00%) |
Feb 03, 2020 | 31.87 | 32.67 | 31.60 | 32.02 | 989,475 | +0.38(+1.20%) |
Jan 31, 2020 | 32.31 | 32.39 | 31.41 | 31.64 | 1,276,800 | -1.07(-3.27%) |
Jan 30, 2020 | 33.60 | 34.00 | 32.40 | 32.71 | 886,160 | -1.33(-3.91%) |
Jan 29, 2020 | 34.77 | 35.12 | 33.75 | 34.04 | 699,659 | -0.81(-2.32%) |
Jan 28, 2020 | 34.23 | 35.73 | 34.23 | 34.85 | 962,035 | +1.13(+3.35%) |
Jan 27, 2020 | 33.62 | 34.42 | 33.59 | 33.72 | 903,638 | -0.82(-2.37%) |
Jan 24, 2020 | 36.58 | 36.67 | 34.27 | 34.54 | 940,300 | -1.96(-5.37%) |
Jan 23, 2020 | 36.18 | 36.71 | 35.51 | 36.50 | 1,316,218 | +0.11(+0.30%) |
Jan 22, 2020 | 36.36 | 36.85 | 36.25 | 36.39 | 985,335 | +0.25(+0.69%) |
Jan 21, 2020 | 37.14 | 37.23 | 36.01 | 36.14 | 888,303 | -1.00(-2.69%) |
Jan 17, 2020 | 37.24 | 37.71 | 36.55 | 37.14 | 1,260,700 | +0.00(+0.00%) |
Jan 16, 2020 | 37.10 | 37.50 | 36.81 | 37.14 | 1,364,057 | +0.30(+0.81%) |
Jan 15, 2020 | 36.64 | 37.18 | 36.38 | 36.84 | 1,280,156 | +0.25(+0.68%) |
Jan 14, 2020 | 36.23 | 37.32 | 36.11 | 36.59 | 1,157,251 | +0.08(+0.22%) |
Jan 13, 2020 | 36.27 | 36.80 | 35.73 | 36.51 | 2,032,281 | +0.33(+0.91%) |
Jan 10, 2020 | 36.56 | 36.56 | 35.63 | 36.18 | 810,500 | -0.09(-0.25%) |
Jan 09, 2020 | 36.78 | 36.96 | 36.10 | 36.27 | 968,862 | -0.50(-1.36%) |
Jan 08, 2020 | 37.05 | 37.35 | 36.30 | 36.77 | 1,087,203 | -0.08(-0.22%) |
Jan 07, 2020 | 37.76 | 37.76 | 36.51 | 36.85 | 1,381,957 | -0.66(-1.76%) |
Jan 06, 2020 | 37.37 | 37.77 | 36.90 | 37.51 | 1,382,365 | -0.44(-1.16%) |
Jan 03, 2020 | 37.54 | 38.23 | 37.23 | 37.95 | 837,200 | -0.40(-1.04%) |