Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.59 | 21.44 | 20.28 | 20.97 | 724,705 | +0.28(+1.34%) |
Mar 30, 2020 | 20.95 | 20.95 | 19.71 | 20.69 | 640,250 | -0.02(-0.08%) |
Mar 27, 2020 | 19.69 | 21.20 | 19.36 | 20.71 | 564,003 | +0.22(+1.06%) |
Mar 26, 2020 | 19.62 | 20.82 | 18.84 | 20.49 | 1,148,227 | +1.30(+6.77%) |
Mar 25, 2020 | 19.88 | 21.13 | 18.39 | 19.19 | 1,240,062 | -0.83(-4.15%) |
Mar 24, 2020 | 19.33 | 20.40 | 18.87 | 20.02 | 482,119 | +1.53(+8.25%) |
Mar 23, 2020 | 18.63 | 19.26 | 17.66 | 18.49 | 648,288 | -0.34(-1.83%) |
Mar 20, 2020 | 19.04 | 20.58 | 18.50 | 18.84 | 760,868 | -0.06(-0.31%) |
Mar 19, 2020 | 18.08 | 19.31 | 16.90 | 18.89 | 782,937 | +0.64(+3.49%) |
Mar 18, 2020 | 19.11 | 20.42 | 17.76 | 18.26 | 712,120 | -2.18(-10.67%) |
Mar 17, 2020 | 21.00 | 21.32 | 19.55 | 20.44 | 633,497 | -0.18(-0.85%) |
Mar 16, 2020 | 25.40 | 27.11 | 20.56 | 20.61 | 606,096 | -7.62(-27.00%) |
Mar 13, 2020 | 26.85 | 28.59 | 25.13 | 28.24 | 802,005 | +2.73(+10.68%) |
Mar 12, 2020 | 28.12 | 28.28 | 25.50 | 25.51 | 565,106 | -4.38(-14.65%) |
Mar 11, 2020 | 31.48 | 31.55 | 29.70 | 29.89 | 399,783 | -2.37(-7.36%) |
Mar 10, 2020 | 31.61 | 32.26 | 30.45 | 32.26 | 658,978 | +1.21(+3.91%) |
Mar 09, 2020 | 32.73 | 32.94 | 30.88 | 31.05 | 554,289 | -3.30(-9.62%) |
Mar 06, 2020 | 34.33 | 34.85 | 33.32 | 34.35 | 447,150 | -0.81(-2.30%) |
Mar 05, 2020 | 35.20 | 35.44 | 34.72 | 35.16 | 344,933 | -0.67(-1.88%) |
Mar 04, 2020 | 35.38 | 36.01 | 35.38 | 35.83 | 498,413 | +0.92(+2.65%) |
Mar 03, 2020 | 35.70 | 36.32 | 34.56 | 34.91 | 491,575 | -0.80(-2.24%) |
Mar 02, 2020 | 34.04 | 35.76 | 34.04 | 35.71 | 719,845 | +1.22(+3.52%) |
Feb 28, 2020 | 34.09 | 34.72 | 33.16 | 34.49 | 731,832 | -0.31(-0.88%) |
Feb 27, 2020 | 35.71 | 36.33 | 34.74 | 34.80 | 500,408 | -1.44(-3.97%) |
Feb 26, 2020 | 36.73 | 36.88 | 36.22 | 36.24 | 271,007 | -0.42(-1.16%) |
Feb 25, 2020 | 37.72 | 37.72 | 36.47 | 36.66 | 284,322 | -1.02(-2.69%) |
Feb 24, 2020 | 37.26 | 37.92 | 37.26 | 37.68 | 299,595 | -0.18(-0.48%) |
Feb 21, 2020 | 37.85 | 38.01 | 37.70 | 37.86 | 433,571 | +0.09(+0.24%) |
Feb 20, 2020 | 37.85 | 37.96 | 37.58 | 37.77 | 493,682 | -0.11(-0.29%) |
Feb 19, 2020 | 38.32 | 38.46 | 37.51 | 37.88 | 269,015 | -0.43(-1.13%) |
Feb 18, 2020 | 38.88 | 38.88 | 38.25 | 38.31 | 187,511 | -0.52(-1.35%) |
Feb 14, 2020 | 38.40 | 38.85 | 38.22 | 38.84 | 1,032,857 | +0.56(+1.46%) |
Feb 13, 2020 | 38.36 | 38.87 | 38.13 | 38.28 | 400,164 | -0.15(-0.39%) |
Feb 12, 2020 | 37.73 | 38.43 | 37.15 | 38.43 | 971,064 | +0.10(+0.26%) |
Feb 11, 2020 | 38.52 | 38.75 | 38.22 | 38.33 | 473,381 | -0.07(-0.20%) |
Feb 10, 2020 | 38.45 | 38.64 | 38.32 | 38.40 | 664,214 | +0.07(+0.17%) |
Feb 07, 2020 | 39.01 | 39.06 | 38.33 | 38.34 | 180,254 | -0.57(-1.45%) |
Feb 06, 2020 | 38.85 | 39.01 | 38.58 | 38.90 | 252,889 | +0.17(+0.45%) |
Feb 05, 2020 | 38.73 | 39.01 | 38.57 | 38.73 | 201,104 | +0.13(+0.34%) |
Feb 04, 2020 | 38.63 | 38.80 | 38.48 | 38.60 | 249,443 | +0.18(+0.48%) |
Feb 03, 2020 | 38.05 | 38.60 | 38.04 | 38.41 | 406,716 | +0.50(+1.32%) |
Jan 31, 2020 | 38.60 | 38.86 | 37.73 | 37.91 | 531,750 | -0.89(-2.29%) |
Jan 30, 2020 | 39.19 | 39.29 | 38.59 | 38.80 | 300,402 | -0.42(-1.06%) |
Jan 29, 2020 | 39.38 | 39.47 | 39.17 | 39.22 | 367,765 | -0.17(-0.44%) |
Jan 28, 2020 | 39.72 | 39.89 | 39.34 | 39.39 | 177,599 | -0.22(-0.57%) |
Jan 27, 2020 | 39.50 | 39.77 | 39.29 | 39.62 | 268,248 | -0.11(-0.27%) |
Jan 24, 2020 | 39.92 | 40.07 | 39.51 | 39.73 | 179,893 | -0.14(-0.35%) |
Jan 23, 2020 | 39.62 | 39.97 | 39.53 | 39.87 | 394,877 | +0.24(+0.61%) |
Jan 22, 2020 | 39.58 | 39.72 | 39.39 | 39.63 | 357,677 | +0.06(+0.15%) |
Jan 21, 2020 | 39.00 | 39.59 | 38.84 | 39.57 | 343,021 | +0.60(+1.54%) |
Jan 17, 2020 | 38.76 | 39.14 | 38.52 | 38.97 | 367,238 | +0.36(+0.93%) |
Jan 16, 2020 | 38.55 | 38.76 | 38.52 | 38.61 | 228,544 | +0.13(+0.35%) |
Jan 15, 2020 | 38.14 | 38.68 | 38.14 | 38.48 | 414,082 | +0.40(+1.05%) |
Jan 14, 2020 | 38.30 | 38.30 | 37.81 | 38.08 | 351,533 | -0.27(-0.72%) |
Jan 13, 2020 | 37.92 | 38.38 | 37.88 | 38.35 | 337,029 | +0.44(+1.16%) |
Jan 10, 2020 | 37.78 | 37.98 | 37.65 | 37.91 | 256,802 | +0.13(+0.35%) |
Jan 09, 2020 | 37.80 | 38.07 | 37.66 | 37.78 | 278,073 | -0.07(-0.18%) |
Jan 08, 2020 | 37.71 | 37.97 | 37.63 | 37.85 | 255,970 | +0.12(+0.31%) |
Jan 07, 2020 | 38.32 | 38.32 | 37.56 | 37.73 | 175,511 | -0.73(-1.90%) |
Jan 06, 2020 | 38.12 | 38.77 | 37.94 | 38.46 | 360,825 | +0.28(+0.74%) |
Jan 03, 2020 | 37.58 | 38.23 | 37.46 | 38.18 | 382,860 | +0.75(+2.00%) |