Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.99 | 19.08 | 18.38 | 18.74 | 785,196 | -0.14(-0.72%) |
Mar 30, 2020 | 18.92 | 19.63 | 18.66 | 18.88 | 1,147,227 | -0.49(-2.55%) |
Mar 27, 2020 | 19.29 | 20.11 | 18.98 | 19.37 | 934,367 | -0.63(-3.14%) |
Mar 26, 2020 | 18.78 | 20.65 | 18.73 | 20.00 | 1,088,559 | +1.19(+6.30%) |
Mar 25, 2020 | 18.40 | 20.70 | 18.03 | 18.82 | 1,221,624 | -0.12(-0.63%) |
Mar 24, 2020 | 17.42 | 18.98 | 17.25 | 18.94 | 2,285,346 | +2.18(+13.01%) |
Mar 23, 2020 | 17.61 | 18.20 | 16.66 | 16.76 | 1,532,937 | -1.15(-6.40%) |
Mar 20, 2020 | 20.05 | 20.58 | 17.79 | 17.90 | 1,504,238 | -1.91(-9.64%) |
Mar 19, 2020 | 19.09 | 21.29 | 18.31 | 19.81 | 1,253,263 | +0.45(+2.30%) |
Mar 18, 2020 | 19.23 | 22.25 | 18.78 | 19.37 | 2,591,140 | -1.19(-5.77%) |
Mar 17, 2020 | 20.62 | 22.81 | 19.90 | 20.55 | 2,165,695 | +0.26(+1.29%) |
Mar 16, 2020 | 19.09 | 21.68 | 19.06 | 20.29 | 1,331,686 | -2.28(-10.12%) |
Mar 13, 2020 | 20.87 | 22.58 | 20.38 | 22.57 | 1,552,502 | +3.04(+15.56%) |
Mar 12, 2020 | 21.89 | 21.89 | 19.09 | 19.53 | 1,884,328 | -4.03(-17.12%) |
Mar 11, 2020 | 24.63 | 25.00 | 23.50 | 23.57 | 1,070,001 | -2.18(-8.47%) |
Mar 10, 2020 | 24.93 | 25.75 | 23.99 | 25.75 | 1,089,335 | +1.93(+8.08%) |
Mar 09, 2020 | 25.20 | 25.32 | 23.51 | 23.82 | 1,404,339 | -3.14(-11.66%) |
Mar 06, 2020 | 26.59 | 27.47 | 26.58 | 26.96 | 1,397,151 | -0.75(-2.70%) |
Mar 05, 2020 | 28.85 | 29.29 | 27.38 | 27.71 | 1,325,960 | -2.08(-7.00%) |
Mar 04, 2020 | 29.64 | 29.87 | 29.12 | 29.80 | 1,046,258 | +0.49(+1.66%) |
Mar 03, 2020 | 29.97 | 30.73 | 28.91 | 29.31 | 1,295,947 | -0.88(-2.92%) |
Mar 02, 2020 | 28.63 | 30.20 | 28.39 | 30.19 | 1,271,316 | +1.69(+5.95%) |
Feb 28, 2020 | 28.00 | 28.55 | 26.80 | 28.50 | 1,819,841 | -0.49(-1.70%) |
Feb 27, 2020 | 29.29 | 29.94 | 28.59 | 28.99 | 1,271,365 | -1.08(-3.60%) |
Feb 26, 2020 | 30.30 | 30.63 | 29.91 | 30.07 | 818,326 | -0.19(-0.63%) |
Feb 25, 2020 | 31.20 | 31.24 | 29.99 | 30.27 | 863,457 | -0.95(-3.03%) |
Feb 24, 2020 | 32.17 | 32.17 | 31.20 | 31.21 | 839,043 | -1.74(-5.29%) |
Feb 21, 2020 | 33.20 | 33.46 | 32.74 | 32.95 | 1,168,650 | -0.43(-1.29%) |
Feb 20, 2020 | 33.60 | 33.99 | 33.26 | 33.38 | 844,722 | -0.39(-1.15%) |
Feb 19, 2020 | 33.81 | 33.92 | 33.58 | 33.77 | 693,844 | +0.08(+0.24%) |
Feb 18, 2020 | 33.61 | 33.83 | 33.38 | 33.69 | 321,983 | +0.03(+0.09%) |
Feb 14, 2020 | 33.65 | 34.02 | 33.39 | 33.66 | 595,008 | -0.09(-0.26%) |
Feb 13, 2020 | 34.01 | 34.15 | 33.70 | 33.75 | 562,325 | -0.50(-1.47%) |
Feb 12, 2020 | 34.23 | 34.51 | 34.05 | 34.25 | 564,465 | +0.30(+0.88%) |
Feb 11, 2020 | 34.53 | 34.62 | 33.88 | 33.95 | 881,049 | -0.44(-1.28%) |
Feb 10, 2020 | 34.22 | 34.40 | 33.95 | 34.40 | 1,147,236 | +0.15(+0.44%) |
Feb 07, 2020 | 34.29 | 34.59 | 34.05 | 34.25 | 896,428 | -0.28(-0.80%) |
Feb 06, 2020 | 34.62 | 34.82 | 34.32 | 34.52 | 1,772,952 | +0.08(+0.23%) |
Feb 05, 2020 | 33.95 | 34.77 | 33.88 | 34.44 | 948,951 | +1.13(+3.38%) |
Feb 04, 2020 | 33.18 | 33.95 | 33.16 | 33.32 | 1,275,418 | +0.81(+2.49%) |
Feb 03, 2020 | 33.09 | 33.79 | 32.41 | 32.51 | 1,112,341 | -0.51(-1.55%) |
Jan 31, 2020 | 33.56 | 33.78 | 32.55 | 33.02 | 1,244,630 | -0.66(-1.96%) |
Jan 30, 2020 | 33.62 | 34.77 | 32.93 | 33.68 | 1,148,474 | +0.09(+0.28%) |
Jan 29, 2020 | 33.06 | 33.77 | 33.05 | 33.58 | 1,002,752 | +0.81(+2.47%) |
Jan 28, 2020 | 32.68 | 33.11 | 32.42 | 32.77 | 388,781 | +0.30(+0.92%) |
Jan 27, 2020 | 32.72 | 32.77 | 32.33 | 32.48 | 963,523 | -0.51(-1.55%) |
Jan 24, 2020 | 33.45 | 33.70 | 32.95 | 32.99 | 826,788 | -0.37(-1.11%) |
Jan 23, 2020 | 33.81 | 33.84 | 33.35 | 33.36 | 870,110 | -0.62(-1.83%) |
Jan 22, 2020 | 34.32 | 34.51 | 33.89 | 33.98 | 1,504,339 | -0.09(-0.28%) |
Jan 21, 2020 | 34.66 | 34.74 | 33.96 | 34.07 | 2,106,886 | -0.74(-2.12%) |
Jan 17, 2020 | 35.14 | 35.25 | 34.75 | 34.81 | 1,701,994 | -0.24(-0.70%) |
Jan 16, 2020 | 34.67 | 35.37 | 34.62 | 35.06 | 1,120,806 | +0.44(+1.27%) |
Jan 15, 2020 | 34.62 | 35.23 | 34.43 | 34.62 | 776,808 | -0.13(-0.36%) |
Jan 14, 2020 | 34.81 | 34.86 | 34.57 | 34.74 | 950,346 | -0.03(-0.09%) |
Jan 13, 2020 | 34.43 | 34.94 | 34.09 | 34.77 | 1,582,768 | +0.76(+2.24%) |
Jan 10, 2020 | 34.03 | 34.61 | 33.84 | 34.01 | 2,175,117 | -0.11(-0.32%) |
Jan 09, 2020 | 33.80 | 34.44 | 33.60 | 34.12 | 2,166,805 | +0.63(+1.88%) |
Jan 08, 2020 | 32.59 | 33.81 | 32.41 | 33.49 | 3,197,829 | +0.93(+2.85%) |
Jan 07, 2020 | 32.40 | 32.70 | 32.13 | 32.56 | 823,391 | +0.23(+0.71%) |
Jan 06, 2020 | 31.62 | 32.40 | 31.43 | 32.33 | 1,268,561 | +0.52(+1.63%) |
Jan 03, 2020 | 31.55 | 31.85 | 31.28 | 31.81 | 719,023 | -0.26(-0.81%) |