Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.37 | 16.39 | 15.36 | 16.03 | 4,234,420 | -0.47(-2.84%) |
Mar 30, 2020 | 17.00 | 17.24 | 15.64 | 16.50 | 3,981,499 | -0.69(-4.01%) |
Mar 27, 2020 | 17.83 | 17.92 | 16.76 | 17.19 | 4,806,804 | -1.49(-8.00%) |
Mar 26, 2020 | 17.98 | 19.61 | 17.41 | 18.69 | 5,112,056 | +0.96(+5.44%) |
Mar 25, 2020 | 16.53 | 18.84 | 15.92 | 17.72 | 6,367,234 | +1.56(+9.62%) |
Mar 24, 2020 | 15.38 | 16.35 | 14.62 | 16.17 | 6,038,837 | +1.66(+11.44%) |
Mar 23, 2020 | 15.39 | 15.46 | 14.04 | 14.51 | 8,333,849 | -0.98(-6.34%) |
Mar 20, 2020 | 15.33 | 16.77 | 14.53 | 15.49 | 6,758,705 | +0.67(+4.52%) |
Mar 19, 2020 | 13.26 | 15.29 | 11.30 | 14.82 | 6,466,695 | +1.56(+11.73%) |
Mar 18, 2020 | 15.75 | 16.33 | 13.13 | 13.26 | 7,993,532 | -3.56(-21.18%) |
Mar 17, 2020 | 16.37 | 17.77 | 15.30 | 16.83 | 8,284,112 | +0.83(+5.22%) |
Mar 16, 2020 | 20.97 | 21.08 | 15.99 | 15.99 | 7,963,948 | -7.57(-32.13%) |
Mar 13, 2020 | 23.87 | 24.06 | 22.34 | 23.56 | 4,829,126 | +0.83(+3.67%) |
Mar 12, 2020 | 22.81 | 23.37 | 21.73 | 22.73 | 7,568,017 | -2.14(-8.60%) |
Mar 11, 2020 | 25.91 | 26.06 | 24.73 | 24.86 | 3,077,623 | -1.76(-6.59%) |
Mar 10, 2020 | 26.31 | 26.68 | 24.86 | 26.62 | 4,046,766 | +1.04(+4.08%) |
Mar 09, 2020 | 25.98 | 26.86 | 25.57 | 25.58 | 3,861,948 | -2.32(-8.32%) |
Mar 06, 2020 | 28.16 | 28.35 | 27.19 | 27.90 | 3,964,324 | -0.85(-2.96%) |
Mar 05, 2020 | 29.22 | 29.23 | 28.25 | 28.75 | 3,322,995 | -0.85(-2.88%) |
Mar 04, 2020 | 29.56 | 29.82 | 28.89 | 29.60 | 3,459,193 | +0.68(+2.34%) |
Mar 03, 2020 | 29.38 | 29.96 | 28.67 | 28.92 | 4,331,410 | -0.41(-1.39%) |
Mar 02, 2020 | 28.72 | 29.42 | 28.10 | 29.33 | 2,320,286 | +0.77(+2.71%) |
Feb 28, 2020 | 28.45 | 28.91 | 27.05 | 28.56 | 6,380,383 | -0.54(-1.85%) |
Feb 27, 2020 | 31.44 | 31.46 | 29.10 | 29.10 | 5,200,247 | -2.55(-8.05%) |
Feb 26, 2020 | 32.15 | 32.38 | 31.64 | 31.64 | 1,612,871 | -0.56(-1.73%) |
Feb 25, 2020 | 33.23 | 33.23 | 32.12 | 32.20 | 2,264,794 | -0.96(-2.88%) |
Feb 24, 2020 | 32.97 | 33.65 | 32.90 | 33.16 | 1,879,704 | -0.11(-0.34%) |
Feb 21, 2020 | 32.70 | 33.28 | 32.66 | 33.27 | 2,322,974 | +0.56(+1.73%) |
Feb 20, 2020 | 32.50 | 32.83 | 32.17 | 32.70 | 2,155,524 | +0.30(+0.94%) |
Feb 19, 2020 | 32.72 | 32.74 | 32.01 | 32.40 | 3,213,094 | -0.49(-1.48%) |
Feb 18, 2020 | 33.63 | 33.63 | 32.62 | 32.89 | 4,633,742 | -0.83(-2.47%) |
Feb 14, 2020 | 34.26 | 34.33 | 33.34 | 33.72 | 3,306,979 | -0.43(-1.27%) |
Feb 13, 2020 | 34.02 | 34.46 | 33.95 | 34.16 | 1,765,242 | +0.22(+0.64%) |
Feb 12, 2020 | 34.41 | 34.46 | 33.75 | 33.94 | 1,892,163 | -0.56(-1.64%) |
Feb 11, 2020 | 34.76 | 34.86 | 34.39 | 34.50 | 1,653,421 | -0.30(-0.87%) |
Feb 10, 2020 | 34.79 | 34.86 | 34.61 | 34.81 | 736,331 | +0.18(+0.53%) |
Feb 07, 2020 | 34.71 | 34.83 | 34.48 | 34.62 | 746,863 | +0.06(+0.18%) |
Feb 06, 2020 | 34.23 | 34.73 | 34.16 | 34.56 | 1,820,327 | +0.37(+1.09%) |
Feb 05, 2020 | 34.07 | 34.34 | 33.90 | 34.19 | 2,189,505 | +0.04(+0.13%) |
Feb 04, 2020 | 34.19 | 34.40 | 34.05 | 34.15 | 1,662,861 | -0.12(-0.36%) |
Feb 03, 2020 | 34.11 | 34.44 | 34.07 | 34.27 | 1,450,866 | +0.16(+0.46%) |
Jan 31, 2020 | 34.34 | 34.56 | 34.10 | 34.11 | 1,959,955 | -0.17(-0.48%) |
Jan 30, 2020 | 34.11 | 34.34 | 34.09 | 34.28 | 2,422,861 | +0.08(+0.23%) |
Jan 29, 2020 | 34.07 | 34.36 | 33.97 | 34.20 | 1,672,465 | +0.27(+0.79%) |
Jan 28, 2020 | 33.47 | 34.10 | 33.43 | 33.93 | 1,953,912 | +0.50(+1.51%) |
Jan 27, 2020 | 33.24 | 33.70 | 33.12 | 33.43 | 2,165,982 | +0.01(+0.03%) |
Jan 24, 2020 | 33.71 | 33.84 | 33.37 | 33.42 | 1,245,654 | -0.24(-0.72%) |
Jan 23, 2020 | 33.36 | 33.74 | 33.16 | 33.66 | 1,233,611 | +0.37(+1.10%) |
Jan 22, 2020 | 33.66 | 33.85 | 33.18 | 33.30 | 1,030,486 | -0.29(-0.85%) |
Jan 21, 2020 | 33.03 | 33.59 | 32.95 | 33.58 | 1,612,124 | +0.65(+1.98%) |
Jan 17, 2020 | 33.04 | 33.19 | 32.92 | 32.93 | 1,068,575 | -0.11(-0.34%) |
Jan 16, 2020 | 32.77 | 33.07 | 32.50 | 33.04 | 1,662,509 | +0.03(+0.11%) |
Jan 15, 2020 | 32.65 | 33.17 | 32.65 | 33.01 | 1,099,935 | +0.48(+1.47%) |
Jan 14, 2020 | 32.73 | 32.77 | 32.32 | 32.53 | 1,047,524 | -0.16(-0.48%) |
Jan 13, 2020 | 32.10 | 32.73 | 32.05 | 32.69 | 2,260,599 | +0.62(+1.92%) |
Jan 10, 2020 | 31.87 | 32.17 | 31.81 | 32.07 | 1,840,636 | +0.27(+0.85%) |
Jan 09, 2020 | 31.87 | 31.97 | 31.62 | 31.80 | 1,578,410 | -0.07(-0.22%) |
Jan 08, 2020 | 31.70 | 31.91 | 31.62 | 31.87 | 2,080,964 | +0.23(+0.74%) |
Jan 07, 2020 | 31.97 | 32.00 | 31.36 | 31.64 | 2,128,664 | -0.38(-1.19%) |
Jan 06, 2020 | 31.68 | 32.26 | 31.62 | 32.02 | 3,829,541 | +0.07(+0.22%) |
Jan 03, 2020 | 31.29 | 32.06 | 31.28 | 31.95 | 3,639,046 | +0.58(+1.86%) |