Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.89 | 23.24 | 21.74 | 22.71 | 1,073,516 | -0.33(-1.43%) |
Mar 30, 2020 | 23.69 | 24.16 | 22.34 | 23.04 | 702,920 | -0.58(-2.48%) |
Mar 27, 2020 | 23.36 | 24.31 | 22.43 | 23.62 | 496,298 | -0.66(-2.72%) |
Mar 26, 2020 | 24.03 | 25.85 | 23.49 | 24.28 | 758,875 | +0.44(+1.86%) |
Mar 25, 2020 | 22.55 | 24.74 | 21.52 | 23.84 | 963,464 | +1.46(+6.53%) |
Mar 24, 2020 | 20.91 | 22.43 | 20.53 | 22.38 | 799,947 | +2.41(+12.09%) |
Mar 23, 2020 | 23.15 | 25.07 | 19.34 | 19.96 | 1,361,405 | -3.31(-14.22%) |
Mar 20, 2020 | 29.67 | 29.71 | 23.00 | 23.27 | 1,578,821 | -6.20(-21.05%) |
Mar 19, 2020 | 27.61 | 30.45 | 24.42 | 29.48 | 1,332,819 | +1.73(+6.22%) |
Mar 18, 2020 | 29.27 | 33.11 | 27.72 | 27.75 | 1,383,550 | -3.36(-10.79%) |
Mar 17, 2020 | 26.95 | 31.24 | 26.17 | 31.11 | 1,815,494 | +4.59(+17.32%) |
Mar 16, 2020 | 25.46 | 26.82 | 24.09 | 26.52 | 986,352 | -1.11(-4.03%) |
Mar 13, 2020 | 24.67 | 27.64 | 23.02 | 27.63 | 1,372,242 | +4.14(+17.62%) |
Mar 12, 2020 | 26.18 | 26.76 | 23.13 | 23.49 | 1,466,945 | -4.66(-16.55%) |
Mar 11, 2020 | 30.49 | 30.90 | 28.04 | 28.15 | 1,047,233 | -2.88(-9.27%) |
Mar 10, 2020 | 34.32 | 34.32 | 29.02 | 31.02 | 1,237,048 | -2.63(-7.82%) |
Mar 09, 2020 | 30.60 | 34.20 | 29.67 | 33.66 | 1,199,867 | +1.07(+3.27%) |
Mar 06, 2020 | 31.99 | 32.70 | 31.42 | 32.59 | 1,042,013 | -0.34(-1.03%) |
Mar 05, 2020 | 31.26 | 33.16 | 31.08 | 32.93 | 920,832 | +0.73(+2.25%) |
Mar 04, 2020 | 31.63 | 32.41 | 31.18 | 32.20 | 944,069 | +1.11(+3.58%) |
Mar 03, 2020 | 30.57 | 31.79 | 29.84 | 31.09 | 1,247,976 | +0.29(+0.95%) |
Mar 02, 2020 | 29.55 | 30.88 | 28.04 | 30.80 | 904,823 | +2.17(+7.58%) |
Feb 28, 2020 | 28.86 | 30.20 | 28.36 | 28.63 | 1,310,099 | -0.03(-0.10%) |
Feb 27, 2020 | 28.36 | 30.08 | 28.08 | 28.66 | 1,215,742 | -0.40(-1.36%) |
Feb 26, 2020 | 30.60 | 30.60 | 29.04 | 29.05 | 711,575 | -1.23(-4.05%) |
Feb 25, 2020 | 31.84 | 32.15 | 29.85 | 30.28 | 1,015,128 | -1.50(-4.72%) |
Feb 24, 2020 | 31.15 | 31.96 | 30.86 | 31.78 | 570,264 | -0.31(-0.97%) |
Feb 21, 2020 | 32.34 | 32.74 | 31.92 | 32.09 | 1,086,235 | -0.31(-0.96%) |
Feb 20, 2020 | 31.53 | 32.42 | 31.34 | 32.40 | 692,848 | +0.71(+2.23%) |
Feb 19, 2020 | 31.45 | 32.15 | 30.85 | 31.69 | 1,168,337 | +0.25(+0.81%) |
Feb 18, 2020 | 31.75 | 31.86 | 30.23 | 31.44 | 1,617,825 | -0.28(-0.89%) |
Feb 14, 2020 | 32.20 | 32.93 | 31.60 | 31.72 | 795,985 | -0.55(-1.69%) |
Feb 13, 2020 | 32.48 | 32.65 | 31.39 | 32.27 | 1,267,038 | -0.42(-1.30%) |
Feb 12, 2020 | 34.86 | 34.99 | 32.29 | 32.69 | 1,663,945 | -1.83(-5.30%) |
Feb 11, 2020 | 36.18 | 36.47 | 33.99 | 34.52 | 2,215,562 | -2.13(-5.81%) |
Feb 10, 2020 | 35.59 | 36.75 | 34.19 | 36.65 | 4,600,221 | +7.91(+27.53%) |
Feb 07, 2020 | 29.67 | 30.02 | 28.56 | 28.74 | 957,176 | -1.15(-3.85%) |
Feb 06, 2020 | 30.18 | 30.82 | 29.72 | 29.89 | 749,695 | -0.01(-0.03%) |
Feb 05, 2020 | 29.36 | 30.55 | 29.12 | 29.90 | 913,245 | +1.14(+3.97%) |
Feb 04, 2020 | 28.29 | 29.30 | 28.03 | 28.76 | 1,871,939 | +1.16(+4.20%) |
Feb 03, 2020 | 24.44 | 27.69 | 23.98 | 27.60 | 3,194,355 | +3.25(+13.36%) |
Jan 31, 2020 | 24.72 | 25.14 | 24.12 | 24.35 | 591,633 | -0.54(-2.16%) |
Jan 30, 2020 | 24.28 | 24.95 | 24.21 | 24.89 | 483,925 | +0.36(+1.46%) |
Jan 29, 2020 | 24.90 | 25.03 | 24.42 | 24.53 | 450,291 | -0.46(-1.85%) |
Jan 28, 2020 | 25.05 | 25.26 | 24.83 | 24.99 | 509,484 | +0.03(+0.11%) |
Jan 27, 2020 | 24.98 | 25.39 | 24.90 | 24.96 | 584,008 | -0.61(-2.40%) |
Jan 24, 2020 | 25.81 | 25.81 | 25.26 | 25.57 | 506,054 | -0.15(-0.59%) |
Jan 23, 2020 | 25.29 | 25.99 | 24.74 | 25.72 | 896,741 | +0.10(+0.40%) |
Jan 22, 2020 | 26.67 | 27.04 | 25.61 | 25.62 | 782,376 | -1.05(-3.93%) |
Jan 21, 2020 | 27.15 | 27.21 | 25.77 | 26.67 | 943,317 | -0.75(-2.72%) |
Jan 17, 2020 | 28.20 | 28.22 | 27.34 | 27.41 | 390,887 | -0.75(-2.68%) |
Jan 16, 2020 | 27.90 | 28.48 | 27.87 | 28.17 | 466,640 | +0.50(+1.81%) |
Jan 15, 2020 | 26.93 | 27.68 | 26.93 | 27.67 | 592,996 | +0.62(+2.30%) |
Jan 14, 2020 | 26.57 | 27.09 | 26.45 | 27.04 | 646,899 | +0.61(+2.32%) |
Jan 13, 2020 | 26.41 | 26.69 | 26.30 | 26.43 | 688,001 | +0.02(+0.07%) |
Jan 10, 2020 | 26.93 | 27.14 | 26.29 | 26.41 | 760,035 | -0.55(-2.03%) |
Jan 09, 2020 | 27.41 | 27.41 | 26.76 | 26.96 | 487,754 | -0.25(-0.90%) |
Jan 08, 2020 | 27.28 | 27.65 | 27.20 | 27.20 | 821,321 | -0.02(-0.07%) |
Jan 07, 2020 | 27.51 | 27.98 | 27.15 | 27.22 | 734,050 | -0.40(-1.43%) |
Jan 06, 2020 | 27.76 | 28.10 | 27.54 | 27.62 | 660,943 | -0.47(-1.68%) |
Jan 03, 2020 | 28.36 | 28.56 | 28.05 | 28.09 | 544,019 | -0.78(-2.71%) |