Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.14 | 13.77 | 12.41 | 12.83 | 3,973,705 | +0.12(+0.97%) |
Mar 30, 2020 | 13.14 | 13.60 | 12.44 | 12.70 | 2,927,077 | -1.10(-7.96%) |
Mar 27, 2020 | 14.45 | 15.70 | 13.65 | 13.80 | 4,433,516 | -1.73(-11.13%) |
Mar 26, 2020 | 14.14 | 15.73 | 14.06 | 15.53 | 3,006,858 | +1.60(+11.47%) |
Mar 25, 2020 | 15.20 | 15.75 | 13.34 | 13.93 | 3,356,065 | -0.89(-6.03%) |
Mar 24, 2020 | 12.64 | 15.24 | 12.34 | 14.82 | 3,749,242 | +3.25(+28.03%) |
Mar 23, 2020 | 10.91 | 12.27 | 10.56 | 11.58 | 5,980,441 | +0.79(+7.37%) |
Mar 20, 2020 | 11.02 | 11.74 | 10.16 | 10.78 | 9,525,354 | +0.30(+2.81%) |
Mar 19, 2020 | 10.92 | 11.52 | 10.16 | 10.49 | 3,910,403 | -0.48(-4.41%) |
Mar 18, 2020 | 12.18 | 12.34 | 10.72 | 10.97 | 4,302,117 | -2.15(-16.36%) |
Mar 17, 2020 | 11.94 | 14.34 | 11.52 | 13.12 | 4,759,160 | +1.19(+9.96%) |
Mar 16, 2020 | 12.35 | 14.60 | 11.58 | 11.93 | 6,234,431 | -2.42(-16.85%) |
Mar 13, 2020 | 13.98 | 14.58 | 12.70 | 14.35 | 6,788,466 | +1.27(+9.71%) |
Mar 12, 2020 | 14.93 | 15.24 | 12.99 | 13.08 | 4,919,292 | -3.32(-20.24%) |
Mar 11, 2020 | 16.79 | 17.32 | 15.88 | 16.40 | 5,316,722 | -0.76(-4.44%) |
Mar 10, 2020 | 16.41 | 17.64 | 14.69 | 17.16 | 6,427,177 | +1.99(+13.13%) |
Mar 09, 2020 | 16.40 | 18.87 | 15.00 | 15.17 | 7,288,789 | -7.45(-32.93%) |
Mar 06, 2020 | 25.07 | 25.31 | 22.32 | 22.62 | 5,424,477 | -3.43(-13.15%) |
Mar 05, 2020 | 27.72 | 27.82 | 25.54 | 26.04 | 3,230,597 | -2.57(-8.99%) |
Mar 04, 2020 | 29.56 | 30.22 | 28.17 | 28.62 | 2,932,539 | -0.47(-1.61%) |
Mar 03, 2020 | 30.63 | 31.17 | 28.51 | 29.08 | 2,692,269 | -1.75(-5.66%) |
Mar 02, 2020 | 30.66 | 30.85 | 29.40 | 30.83 | 3,152,943 | +0.60(+1.98%) |
Feb 28, 2020 | 29.26 | 30.65 | 28.92 | 30.23 | 3,918,694 | -0.19(-0.62%) |
Feb 27, 2020 | 30.48 | 31.53 | 29.42 | 30.42 | 2,854,893 | -1.45(-4.55%) |
Feb 26, 2020 | 32.77 | 33.08 | 31.80 | 31.87 | 1,797,284 | -0.65(-1.99%) |
Feb 25, 2020 | 34.52 | 34.64 | 32.19 | 32.52 | 2,129,142 | -1.82(-5.30%) |
Feb 24, 2020 | 34.88 | 35.27 | 34.28 | 34.34 | 1,861,165 | -2.46(-6.68%) |
Feb 21, 2020 | 36.71 | 36.89 | 35.75 | 36.80 | 1,537,630 | -0.47(-1.25%) |
Feb 20, 2020 | 37.50 | 38.00 | 36.97 | 37.26 | 1,117,280 | +0.01(+0.02%) |
Feb 19, 2020 | 37.25 | 37.36 | 36.62 | 37.25 | 1,459,369 | +0.32(+0.87%) |
Feb 18, 2020 | 36.65 | 37.13 | 36.18 | 36.94 | 1,488,130 | -0.20(-0.53%) |
Feb 14, 2020 | 37.33 | 37.44 | 36.62 | 37.13 | 2,321,028 | -0.07(-0.20%) |
Feb 13, 2020 | 37.02 | 37.46 | 36.53 | 37.21 | 2,266,430 | +0.17(+0.46%) |
Feb 12, 2020 | 36.94 | 37.27 | 36.41 | 37.03 | 1,732,971 | +0.91(+2.52%) |
Feb 11, 2020 | 36.34 | 36.39 | 35.83 | 36.12 | 1,438,673 | +0.42(+1.17%) |
Feb 10, 2020 | 34.67 | 35.85 | 34.31 | 35.71 | 1,773,151 | +0.75(+2.16%) |
Feb 07, 2020 | 34.03 | 35.12 | 33.56 | 34.95 | 2,644,026 | -0.36(-1.02%) |
Feb 06, 2020 | 35.43 | 35.69 | 34.64 | 35.31 | 2,700,601 | -0.04(-0.11%) |
Feb 05, 2020 | 34.21 | 35.80 | 34.21 | 35.35 | 2,164,258 | +1.76(+5.23%) |
Feb 04, 2020 | 34.23 | 35.30 | 33.38 | 33.60 | 3,266,105 | +0.74(+2.26%) |
Feb 03, 2020 | 32.54 | 32.99 | 32.29 | 32.85 | 4,212,752 | +0.16(+0.49%) |
Jan 31, 2020 | 32.57 | 33.01 | 31.67 | 32.69 | 22,079,112 | -0.02(-0.05%) |
Jan 30, 2020 | 31.48 | 32.74 | 31.44 | 32.71 | 2,714,609 | +0.78(+2.45%) |
Jan 29, 2020 | 33.13 | 33.34 | 31.89 | 31.93 | 2,186,107 | -0.84(-2.56%) |
Jan 28, 2020 | 32.93 | 33.33 | 32.58 | 32.76 | 2,564,535 | +0.19(+0.57%) |
Jan 27, 2020 | 33.24 | 33.42 | 32.47 | 32.58 | 2,547,151 | -1.47(-4.31%) |
Jan 24, 2020 | 34.17 | 34.35 | 33.81 | 34.05 | 1,944,746 | -0.36(-1.05%) |
Jan 23, 2020 | 33.95 | 34.60 | 33.54 | 34.41 | 2,548,803 | -0.23(-0.65%) |
Jan 22, 2020 | 35.26 | 35.34 | 34.53 | 34.64 | 2,203,759 | -0.81(-2.30%) |
Jan 21, 2020 | 36.05 | 36.30 | 35.41 | 35.45 | 2,403,297 | -0.94(-2.57%) |
Jan 17, 2020 | 36.60 | 36.92 | 36.34 | 36.38 | 1,489,289 | -0.10(-0.27%) |
Jan 16, 2020 | 37.47 | 37.72 | 36.38 | 36.48 | 2,065,206 | -0.65(-1.76%) |
Jan 15, 2020 | 37.01 | 37.53 | 36.76 | 37.13 | 1,534,522 | -0.36(-0.97%) |
Jan 14, 2020 | 37.07 | 37.66 | 36.92 | 37.50 | 2,239,152 | +0.21(+0.56%) |
Jan 13, 2020 | 37.30 | 37.56 | 36.84 | 37.29 | 1,707,370 | -0.22(-0.58%) |
Jan 10, 2020 | 37.08 | 37.59 | 36.41 | 37.51 | 1,643,712 | +0.34(+0.91%) |
Jan 09, 2020 | 36.63 | 37.42 | 36.06 | 37.17 | 2,221,567 | +0.42(+1.14%) |
Jan 08, 2020 | 37.24 | 37.48 | 36.11 | 36.75 | 2,412,152 | -0.77(-2.06%) |
Jan 07, 2020 | 37.80 | 37.80 | 36.71 | 37.52 | 1,377,821 | -0.49(-1.29%) |
Jan 06, 2020 | 37.25 | 38.16 | 37.08 | 38.01 | 2,524,229 | +1.05(+2.84%) |
Jan 03, 2020 | 37.29 | 37.64 | 36.34 | 36.97 | 1,604,269 | +0.47(+1.28%) |