Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.13 | 24.34 | 22.93 | 23.19 | 387,193 | -1.07(-4.40%) |
Mar 30, 2020 | 23.98 | 24.49 | 23.61 | 24.25 | 455,573 | +0.66(+2.79%) |
Mar 27, 2020 | 23.99 | 24.39 | 22.61 | 23.60 | 586,320 | -1.66(-6.57%) |
Mar 26, 2020 | 23.42 | 25.48 | 23.29 | 25.26 | 434,278 | +2.20(+9.55%) |
Mar 25, 2020 | 23.31 | 24.18 | 22.65 | 23.05 | 554,468 | +0.15(+0.67%) |
Mar 24, 2020 | 21.89 | 23.32 | 21.89 | 22.90 | 590,394 | +1.96(+9.34%) |
Mar 23, 2020 | 22.58 | 22.73 | 20.37 | 20.94 | 621,725 | -1.46(-6.53%) |
Mar 20, 2020 | 24.65 | 24.94 | 22.23 | 22.41 | 955,709 | -2.00(-8.21%) |
Mar 19, 2020 | 24.10 | 25.08 | 22.08 | 24.41 | 823,379 | +0.09(+0.35%) |
Mar 18, 2020 | 24.82 | 26.06 | 22.82 | 24.32 | 744,677 | -2.28(-8.57%) |
Mar 17, 2020 | 24.96 | 26.64 | 24.14 | 26.60 | 940,552 | +2.20(+9.03%) |
Mar 16, 2020 | 22.07 | 25.06 | 22.07 | 24.40 | 1,010,436 | -1.51(-5.83%) |
Mar 13, 2020 | 23.75 | 25.91 | 22.62 | 25.91 | 909,788 | +3.50(+15.64%) |
Mar 12, 2020 | 24.56 | 24.56 | 22.33 | 22.41 | 914,677 | -3.97(-15.05%) |
Mar 11, 2020 | 28.38 | 28.38 | 25.72 | 26.38 | 1,149,741 | -3.59(-11.98%) |
Mar 10, 2020 | 28.87 | 31.14 | 28.81 | 29.96 | 1,122,972 | +2.04(+7.31%) |
Mar 09, 2020 | 30.48 | 31.43 | 27.40 | 27.92 | 1,497,550 | -5.29(-15.92%) |
Mar 06, 2020 | 32.74 | 33.79 | 32.56 | 33.21 | 817,735 | -0.82(-2.40%) |
Mar 05, 2020 | 34.09 | 34.47 | 33.12 | 34.03 | 658,523 | -1.02(-2.90%) |
Mar 04, 2020 | 33.69 | 35.10 | 33.39 | 35.04 | 460,084 | +1.87(+5.64%) |
Mar 03, 2020 | 33.64 | 34.41 | 32.81 | 33.17 | 686,156 | -0.65(-1.91%) |
Mar 02, 2020 | 33.34 | 33.98 | 32.52 | 33.82 | 517,023 | +0.61(+1.83%) |
Feb 28, 2020 | 32.97 | 33.67 | 32.37 | 33.21 | 643,002 | -0.71(-2.10%) |
Feb 27, 2020 | 35.13 | 35.87 | 33.90 | 33.92 | 496,676 | -1.76(-4.92%) |
Feb 26, 2020 | 36.57 | 36.73 | 35.60 | 35.68 | 285,528 | -0.59(-1.62%) |
Feb 25, 2020 | 38.55 | 38.55 | 36.24 | 36.27 | 409,171 | -2.31(-5.98%) |
Feb 24, 2020 | 38.89 | 38.89 | 38.04 | 38.58 | 292,996 | -1.26(-3.17%) |
Feb 21, 2020 | 39.91 | 40.22 | 39.53 | 39.84 | 294,169 | -0.18(-0.45%) |
Feb 20, 2020 | 39.39 | 40.15 | 39.39 | 40.02 | 269,144 | +0.35(+0.89%) |
Feb 19, 2020 | 39.71 | 40.10 | 39.56 | 39.67 | 167,408 | +0.06(+0.14%) |
Feb 18, 2020 | 39.44 | 39.70 | 39.20 | 39.61 | 309,433 | -0.01(-0.02%) |
Feb 14, 2020 | 39.91 | 40.07 | 39.39 | 39.62 | 162,093 | -0.24(-0.60%) |
Feb 13, 2020 | 39.78 | 40.12 | 39.48 | 39.86 | 171,718 | -0.23(-0.57%) |
Feb 12, 2020 | 39.26 | 40.26 | 39.13 | 40.09 | 270,298 | +1.06(+2.72%) |
Feb 11, 2020 | 39.05 | 39.72 | 38.85 | 39.02 | 185,402 | +0.31(+0.81%) |
Feb 10, 2020 | 38.87 | 38.91 | 38.50 | 38.71 | 194,655 | -0.41(-1.04%) |
Feb 07, 2020 | 39.62 | 39.70 | 38.85 | 39.12 | 149,138 | -0.67(-1.69%) |
Feb 06, 2020 | 40.73 | 40.73 | 39.79 | 39.79 | 214,488 | -0.81(-1.99%) |
Feb 05, 2020 | 41.66 | 41.66 | 40.16 | 40.60 | 510,119 | +0.62(+1.54%) |
Feb 04, 2020 | 40.66 | 40.85 | 39.94 | 39.98 | 313,719 | -0.05(-0.12%) |
Feb 03, 2020 | 39.06 | 40.21 | 39.01 | 40.03 | 642,279 | +1.12(+2.88%) |
Jan 31, 2020 | 40.05 | 40.21 | 38.90 | 38.91 | 338,089 | -1.26(-3.14%) |
Jan 30, 2020 | 40.06 | 40.47 | 39.28 | 40.17 | 255,603 | -0.13(-0.33%) |
Jan 29, 2020 | 40.60 | 40.84 | 40.28 | 40.30 | 402,549 | -0.19(-0.47%) |
Jan 28, 2020 | 40.48 | 40.83 | 40.10 | 40.49 | 394,982 | +0.33(+0.83%) |
Jan 27, 2020 | 40.09 | 40.37 | 39.58 | 40.16 | 387,236 | -0.66(-1.60%) |
Jan 24, 2020 | 41.63 | 41.63 | 40.41 | 40.82 | 347,147 | -0.61(-1.47%) |
Jan 23, 2020 | 41.05 | 41.74 | 40.77 | 41.42 | 540,866 | +0.12(+0.30%) |
Jan 22, 2020 | 41.20 | 41.77 | 41.17 | 41.30 | 331,204 | +0.39(+0.95%) |
Jan 21, 2020 | 40.87 | 41.05 | 40.39 | 40.91 | 501,256 | -0.28(-0.67%) |
Jan 17, 2020 | 41.02 | 41.38 | 40.96 | 41.19 | 368,107 | +0.37(+0.91%) |
Jan 16, 2020 | 40.64 | 41.04 | 40.37 | 40.82 | 337,564 | +0.52(+1.30%) |
Jan 15, 2020 | 40.00 | 40.65 | 40.00 | 40.29 | 272,375 | +0.17(+0.43%) |
Jan 14, 2020 | 40.30 | 40.54 | 40.04 | 40.12 | 367,960 | -0.04(-0.09%) |
Jan 13, 2020 | 40.14 | 40.28 | 39.90 | 40.16 | 389,018 | +0.02(+0.05%) |
Jan 10, 2020 | 40.35 | 40.37 | 39.92 | 40.14 | 223,392 | -0.20(-0.49%) |
Jan 09, 2020 | 40.49 | 40.49 | 40.21 | 40.34 | 320,193 | +0.12(+0.31%) |
Jan 08, 2020 | 40.20 | 40.46 | 40.01 | 40.22 | 232,091 | +0.07(+0.17%) |
Jan 07, 2020 | 40.22 | 40.40 | 40.04 | 40.15 | 253,090 | -0.20(-0.49%) |
Jan 06, 2020 | 39.95 | 40.43 | 39.76 | 40.35 | 344,817 | -0.02(-0.05%) |
Jan 03, 2020 | 39.74 | 40.55 | 39.71 | 40.37 | 395,280 | -0.04(-0.09%) |