Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.47 | 17.78 | 16.94 | 17.16 | 34,731,852 | -0.32(-1.83%) |
Mar 30, 2020 | 17.67 | 17.77 | 17.20 | 17.49 | 50,389,784 | +0.15(+0.88%) |
Mar 27, 2020 | 17.60 | 18.26 | 17.32 | 17.33 | 75,427,448 | -1.74(-9.13%) |
Mar 26, 2020 | 18.82 | 19.27 | 18.32 | 19.07 | 58,885,436 | +0.83(+4.55%) |
Mar 25, 2020 | 16.93 | 18.83 | 16.79 | 18.24 | 62,820,632 | +1.25(+7.33%) |
Mar 24, 2020 | 16.63 | 17.27 | 16.47 | 17.00 | 52,704,332 | +1.83(+12.06%) |
Mar 23, 2020 | 15.53 | 15.87 | 14.82 | 15.17 | 69,244,392 | -1.10(-6.76%) |
Mar 20, 2020 | 17.27 | 17.65 | 16.06 | 16.27 | 62,876,112 | +0.09(+0.59%) |
Mar 19, 2020 | 15.22 | 16.94 | 14.67 | 16.17 | 67,472,168 | +0.59(+3.79%) |
Mar 18, 2020 | 16.14 | 16.96 | 14.85 | 15.58 | 53,153,288 | -2.85(-15.45%) |
Mar 17, 2020 | 17.65 | 18.80 | 16.90 | 18.43 | 69,026,880 | +2.13(+13.05%) |
Mar 16, 2020 | 17.78 | 18.74 | 16.28 | 16.30 | 84,230,120 | -4.90(-23.09%) |
Mar 13, 2020 | 21.42 | 21.45 | 18.40 | 21.20 | 85,020,864 | +3.18(+17.62%) |
Mar 12, 2020 | 18.21 | 19.67 | 17.23 | 18.02 | 99,390,160 | -3.60(-16.64%) |
Mar 11, 2020 | 23.24 | 23.40 | 20.35 | 21.62 | 104,567,704 | -2.28(-9.54%) |
Mar 10, 2020 | 23.20 | 23.92 | 22.47 | 23.90 | 65,458,632 | +2.20(+10.14%) |
Mar 09, 2020 | 22.32 | 23.05 | 21.70 | 21.70 | 101,091,688 | -3.87(-15.13%) |
Mar 06, 2020 | 25.52 | 26.05 | 25.22 | 25.57 | 103,637,256 | -1.14(-4.26%) |
Mar 05, 2020 | 27.44 | 27.57 | 26.18 | 26.71 | 74,710,488 | -1.54(-5.47%) |
Mar 04, 2020 | 28.42 | 28.51 | 27.76 | 28.25 | 43,946,824 | +0.21(+0.75%) |
Mar 03, 2020 | 28.60 | 29.39 | 27.80 | 28.04 | 87,548,728 | -0.66(-2.28%) |
Mar 02, 2020 | 28.14 | 28.78 | 27.85 | 28.70 | 79,656,376 | +0.75(+2.69%) |
Feb 28, 2020 | 26.95 | 27.99 | 26.65 | 27.95 | 78,289,016 | +0.42(+1.53%) |
Feb 27, 2020 | 27.80 | 28.79 | 27.37 | 27.52 | 88,892,136 | -1.03(-3.62%) |
Feb 26, 2020 | 29.15 | 29.51 | 28.40 | 28.56 | 83,688,480 | -0.42(-1.43%) |
Feb 25, 2020 | 29.76 | 29.78 | 28.61 | 28.97 | 49,057,040 | -0.42(-1.41%) |
Feb 24, 2020 | 29.80 | 29.85 | 29.15 | 29.39 | 55,868,008 | -1.54(-4.99%) |
Feb 21, 2020 | 30.80 | 31.12 | 30.66 | 30.93 | 39,644,680 | -0.28(-0.89%) |
Feb 20, 2020 | 31.67 | 31.79 | 31.20 | 31.21 | 39,817,596 | -0.78(-2.44%) |
Feb 19, 2020 | 31.74 | 32.00 | 31.72 | 31.99 | 22,092,496 | +0.43(+1.36%) |
Feb 18, 2020 | 31.55 | 31.64 | 31.28 | 31.56 | 27,869,756 | -0.39(-1.23%) |
Feb 14, 2020 | 32.17 | 32.17 | 31.75 | 31.95 | 26,362,300 | +0.14(+0.44%) |
Feb 13, 2020 | 32.03 | 32.13 | 31.76 | 31.82 | 30,529,768 | -0.32(-1.00%) |
Feb 12, 2020 | 32.09 | 32.54 | 31.93 | 32.14 | 32,011,606 | +0.15(+0.46%) |
Feb 11, 2020 | 31.79 | 32.06 | 31.73 | 31.99 | 39,694,176 | +0.67(+2.14%) |
Feb 10, 2020 | 31.44 | 31.50 | 31.10 | 31.32 | 44,635,248 | -0.28(-0.90%) |
Feb 07, 2020 | 31.95 | 31.99 | 31.58 | 31.60 | 35,865,536 | -0.58(-1.79%) |
Feb 06, 2020 | 33.15 | 33.15 | 32.06 | 32.18 | 42,401,608 | -0.60(-1.82%) |
Feb 05, 2020 | 33.16 | 33.25 | 32.70 | 32.78 | 35,228,132 | +0.20(+0.60%) |
Feb 04, 2020 | 32.80 | 32.95 | 32.49 | 32.58 | 33,518,876 | +0.21(+0.65%) |
Feb 03, 2020 | 32.19 | 32.65 | 32.19 | 32.37 | 30,012,418 | +0.49(+1.53%) |
Jan 31, 2020 | 32.04 | 32.15 | 31.66 | 31.88 | 44,717,896 | -0.77(-2.34%) |
Jan 30, 2020 | 32.06 | 32.68 | 31.76 | 32.65 | 45,806,208 | -0.11(-0.33%) |
Jan 29, 2020 | 33.24 | 33.32 | 32.74 | 32.76 | 27,623,954 | -0.59(-1.77%) |
Jan 28, 2020 | 33.02 | 33.41 | 32.80 | 33.35 | 26,454,878 | +0.74(+2.28%) |
Jan 27, 2020 | 32.81 | 33.00 | 32.58 | 32.60 | 45,992,004 | -1.27(-3.74%) |
Jan 24, 2020 | 34.15 | 34.22 | 33.73 | 33.87 | 23,927,470 | -0.42(-1.21%) |
Jan 23, 2020 | 33.70 | 34.38 | 33.52 | 34.29 | 28,634,164 | +0.40(+1.18%) |
Jan 22, 2020 | 33.70 | 33.89 | 33.59 | 33.88 | 24,383,290 | +0.61(+1.84%) |
Jan 21, 2020 | 33.85 | 33.87 | 33.26 | 33.27 | 33,827,144 | -0.79(-2.33%) |
Jan 17, 2020 | 33.87 | 34.13 | 33.59 | 34.07 | 41,687,088 | +0.64(+1.92%) |
Jan 16, 2020 | 33.58 | 33.66 | 33.11 | 33.43 | 28,895,480 | +0.09(+0.28%) |
Jan 15, 2020 | 33.77 | 33.83 | 33.32 | 33.33 | 33,566,032 | -0.78(-2.29%) |
Jan 14, 2020 | 34.00 | 34.16 | 33.81 | 34.11 | 21,407,426 | +0.11(+0.32%) |
Jan 13, 2020 | 33.78 | 34.11 | 33.75 | 34.00 | 22,642,532 | +0.29(+0.86%) |
Jan 10, 2020 | 34.29 | 34.46 | 33.66 | 33.71 | 29,502,228 | -0.33(-0.96%) |
Jan 09, 2020 | 34.12 | 34.24 | 33.86 | 34.04 | 29,360,232 | -0.21(-0.62%) |
Jan 08, 2020 | 34.26 | 34.65 | 34.07 | 34.25 | 27,460,452 | -0.15(-0.44%) |
Jan 07, 2020 | 34.08 | 34.56 | 33.98 | 34.40 | 23,242,434 | -0.02(-0.06%) |
Jan 06, 2020 | 34.43 | 34.82 | 34.37 | 34.42 | 40,013,560 | -0.54(-1.54%) |
Jan 03, 2020 | 34.85 | 35.17 | 34.81 | 34.96 | 35,513,056 | -0.31(-0.87%) |