Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.21 | 16.84 | 14.90 | 16.06 | 313,579 | -0.05(-0.33%) |
Mar 30, 2020 | 17.58 | 19.04 | 15.84 | 16.11 | 215,009 | -1.47(-8.35%) |
Mar 27, 2020 | 19.26 | 19.56 | 17.39 | 17.57 | 158,212 | -2.59(-12.82%) |
Mar 26, 2020 | 21.69 | 23.29 | 19.40 | 20.16 | 256,580 | -1.48(-6.86%) |
Mar 25, 2020 | 19.71 | 23.36 | 19.44 | 21.65 | 442,249 | +2.15(+11.02%) |
Mar 24, 2020 | 17.37 | 20.41 | 17.11 | 19.50 | 344,025 | +2.56(+15.11%) |
Mar 23, 2020 | 14.14 | 17.17 | 13.12 | 16.94 | 402,268 | +2.97(+21.26%) |
Mar 20, 2020 | 12.49 | 16.58 | 12.49 | 13.97 | 425,182 | +1.89(+15.62%) |
Mar 19, 2020 | 8.805 | 13.36 | 8.569 | 12.08 | 506,828 | +4.00(+49.51%) |
Mar 18, 2020 | 16.54 | 16.75 | 8.080 | 8.080 | 389,351 | -9.48(-53.98%) |
Mar 17, 2020 | 16.95 | 17.84 | 16.25 | 17.56 | 283,196 | +1.48(+9.18%) |
Mar 16, 2020 | 16.16 | 16.92 | 15.73 | 16.08 | 299,153 | -3.08(-16.09%) |
Mar 13, 2020 | 16.75 | 19.17 | 16.39 | 19.16 | 239,723 | +3.35(+21.22%) |
Mar 12, 2020 | 16.71 | 18.20 | 14.70 | 15.81 | 407,104 | -6.32(-28.54%) |
Mar 11, 2020 | 23.97 | 24.01 | 22.05 | 22.13 | 239,306 | -2.38(-9.73%) |
Mar 10, 2020 | 26.62 | 27.23 | 23.59 | 24.51 | 290,607 | -1.24(-4.82%) |
Mar 09, 2020 | 30.56 | 30.56 | 25.68 | 25.75 | 238,148 | -6.22(-19.45%) |
Mar 06, 2020 | 32.37 | 32.69 | 30.88 | 31.97 | 132,798 | -1.27(-3.81%) |
Mar 05, 2020 | 33.13 | 33.46 | 32.69 | 33.24 | 122,683 | -0.48(-1.43%) |
Mar 04, 2020 | 33.63 | 33.89 | 32.69 | 33.72 | 103,722 | +0.67(+2.04%) |
Mar 03, 2020 | 33.44 | 34.09 | 32.60 | 33.04 | 157,828 | -0.20(-0.60%) |
Mar 02, 2020 | 30.66 | 33.45 | 30.66 | 33.25 | 212,275 | +2.76(+9.05%) |
Feb 28, 2020 | 31.29 | 31.29 | 29.00 | 30.49 | 411,215 | -1.21(-3.83%) |
Feb 27, 2020 | 36.69 | 36.91 | 29.38 | 31.70 | 485,816 | -5.87(-15.62%) |
Feb 26, 2020 | 38.73 | 38.98 | 37.40 | 37.57 | 101,569 | -0.34(-0.90%) |
Feb 25, 2020 | 38.38 | 38.57 | 37.63 | 37.91 | 132,369 | -0.58(-1.50%) |
Feb 24, 2020 | 38.64 | 39.02 | 38.20 | 38.49 | 114,004 | -0.86(-2.18%) |
Feb 21, 2020 | 39.85 | 39.85 | 39.23 | 39.34 | 66,170 | -0.38(-0.95%) |
Feb 20, 2020 | 39.31 | 39.76 | 39.10 | 39.72 | 73,591 | +0.41(+1.04%) |
Feb 19, 2020 | 39.89 | 39.89 | 39.14 | 39.31 | 58,776 | -0.49(-1.23%) |
Feb 18, 2020 | 39.92 | 39.92 | 39.21 | 39.80 | 69,360 | -0.13(-0.33%) |
Feb 14, 2020 | 40.16 | 40.31 | 39.72 | 39.93 | 59,186 | -0.15(-0.37%) |
Feb 13, 2020 | 39.88 | 40.09 | 39.33 | 40.08 | 72,577 | -0.01(-0.02%) |
Feb 12, 2020 | 40.23 | 40.23 | 39.79 | 40.09 | 66,561 | -0.07(-0.17%) |
Feb 11, 2020 | 40.84 | 40.84 | 39.97 | 40.15 | 74,798 | -0.51(-1.25%) |
Feb 10, 2020 | 39.81 | 40.80 | 39.77 | 40.66 | 189,380 | +0.90(+2.27%) |
Feb 07, 2020 | 39.75 | 39.95 | 39.54 | 39.76 | 60,154 | -0.03(-0.06%) |
Feb 06, 2020 | 39.79 | 39.95 | 39.46 | 39.78 | 54,448 | +0.13(+0.33%) |
Feb 05, 2020 | 38.77 | 39.74 | 38.56 | 39.66 | 142,914 | +0.95(+2.44%) |
Feb 04, 2020 | 39.10 | 39.18 | 38.56 | 38.71 | 102,542 | -0.26(-0.66%) |
Feb 03, 2020 | 39.25 | 39.38 | 38.74 | 38.97 | 145,263 | -0.22(-0.57%) |
Jan 31, 2020 | 39.54 | 39.54 | 39.13 | 39.19 | 89,823 | -0.38(-0.96%) |
Jan 30, 2020 | 39.97 | 40.07 | 39.46 | 39.57 | 55,460 | -0.45(-1.12%) |
Jan 29, 2020 | 40.35 | 40.48 | 39.95 | 40.02 | 41,384 | -0.23(-0.58%) |
Jan 28, 2020 | 40.21 | 40.41 | 40.04 | 40.25 | 41,672 | +0.15(+0.36%) |
Jan 27, 2020 | 39.87 | 40.48 | 39.87 | 40.10 | 47,762 | -0.05(-0.13%) |
Jan 24, 2020 | 40.84 | 40.84 | 39.83 | 40.15 | 73,185 | -0.57(-1.39%) |
Jan 23, 2020 | 40.52 | 40.88 | 40.35 | 40.72 | 92,134 | +0.14(+0.34%) |
Jan 22, 2020 | 40.50 | 40.62 | 40.16 | 40.58 | 68,950 | +0.10(+0.25%) |
Jan 21, 2020 | 40.39 | 40.73 | 39.74 | 40.48 | 109,443 | +0.18(+0.45%) |
Jan 17, 2020 | 40.41 | 40.41 | 39.98 | 40.30 | 145,091 | -0.03(-0.09%) |
Jan 16, 2020 | 40.17 | 40.52 | 40.05 | 40.33 | 59,336 | +0.32(+0.79%) |
Jan 15, 2020 | 39.60 | 40.11 | 39.60 | 40.02 | 55,181 | +0.45(+1.13%) |
Jan 14, 2020 | 39.38 | 39.58 | 39.12 | 39.57 | 58,936 | +0.17(+0.44%) |
Jan 13, 2020 | 39.15 | 39.67 | 38.99 | 39.40 | 61,108 | +0.23(+0.59%) |
Jan 10, 2020 | 38.69 | 39.20 | 38.61 | 39.17 | 78,188 | +0.50(+1.29%) |
Jan 09, 2020 | 38.57 | 38.72 | 38.50 | 38.67 | 53,487 | +0.09(+0.24%) |
Jan 08, 2020 | 38.33 | 38.67 | 38.07 | 38.57 | 66,812 | +0.35(+0.92%) |
Jan 07, 2020 | 38.59 | 38.59 | 38.13 | 38.22 | 109,877 | -0.44(-1.13%) |
Jan 06, 2020 | 38.31 | 38.86 | 38.31 | 38.66 | 65,486 | +0.27(+0.69%) |
Jan 03, 2020 | 37.87 | 38.47 | 37.84 | 38.39 | 102,040 | +0.33(+0.86%) |