Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.68 | 27.79 | 25.65 | 27.77 | 419,565 | +1.85(+7.12%) |
Mar 30, 2020 | 24.52 | 26.60 | 24.43 | 25.92 | 498,603 | +1.56(+6.42%) |
Mar 27, 2020 | 22.21 | 25.07 | 20.67 | 24.36 | 534,925 | +1.13(+4.88%) |
Mar 26, 2020 | 19.67 | 23.37 | 19.55 | 23.22 | 408,536 | +3.72(+19.09%) |
Mar 25, 2020 | 18.71 | 20.72 | 17.76 | 19.50 | 366,007 | +0.73(+3.90%) |
Mar 24, 2020 | 17.76 | 18.87 | 17.49 | 18.77 | 362,304 | +2.03(+12.14%) |
Mar 23, 2020 | 17.46 | 18.09 | 16.14 | 16.74 | 372,865 | -0.66(-3.82%) |
Mar 20, 2020 | 18.56 | 19.16 | 17.10 | 17.40 | 488,966 | -1.19(-6.41%) |
Mar 19, 2020 | 17.60 | 20.01 | 16.73 | 18.59 | 456,743 | +0.90(+5.08%) |
Mar 18, 2020 | 19.94 | 20.15 | 15.38 | 17.69 | 330,880 | -3.83(-17.79%) |
Mar 17, 2020 | 21.54 | 21.70 | 19.01 | 21.52 | 461,875 | +0.48(+2.27%) |
Mar 16, 2020 | 22.30 | 23.12 | 20.89 | 21.04 | 375,160 | -4.59(-17.91%) |
Mar 13, 2020 | 27.03 | 27.50 | 23.26 | 25.64 | 315,571 | +0.23(+0.92%) |
Mar 12, 2020 | 25.86 | 26.54 | 22.63 | 25.40 | 517,051 | -3.25(-11.35%) |
Mar 11, 2020 | 28.23 | 29.05 | 27.64 | 28.65 | 491,463 | -1.01(-3.39%) |
Mar 10, 2020 | 31.49 | 31.49 | 27.86 | 29.66 | 273,914 | -0.54(-1.78%) |
Mar 09, 2020 | 30.96 | 31.11 | 29.77 | 30.20 | 437,095 | -3.42(-10.17%) |
Mar 06, 2020 | 34.35 | 35.29 | 32.57 | 33.62 | 222,731 | -2.59(-7.15%) |
Mar 05, 2020 | 36.29 | 36.96 | 35.68 | 36.21 | 894,029 | -2.07(-5.41%) |
Mar 04, 2020 | 36.75 | 38.75 | 35.88 | 38.28 | 316,902 | +2.28(+6.32%) |
Mar 03, 2020 | 37.64 | 38.63 | 35.60 | 36.00 | 314,303 | -1.73(-4.58%) |
Mar 02, 2020 | 36.18 | 37.79 | 35.45 | 37.73 | 331,007 | +1.80(+5.00%) |
Feb 28, 2020 | 33.85 | 35.93 | 33.11 | 35.93 | 484,053 | +1.02(+2.91%) |
Feb 27, 2020 | 35.86 | 36.86 | 34.92 | 34.92 | 227,664 | -2.03(-5.50%) |
Feb 26, 2020 | 37.30 | 37.52 | 36.65 | 36.95 | 237,416 | +0.06(+0.16%) |
Feb 25, 2020 | 37.99 | 38.06 | 36.54 | 36.89 | 212,758 | -1.15(-3.03%) |
Feb 24, 2020 | 38.23 | 38.60 | 37.76 | 38.04 | 153,244 | -2.05(-5.12%) |
Feb 21, 2020 | 40.94 | 40.99 | 40.08 | 40.09 | 121,499 | -1.06(-2.59%) |
Feb 20, 2020 | 40.05 | 41.28 | 39.78 | 41.16 | 173,421 | +1.04(+2.58%) |
Feb 19, 2020 | 40.49 | 40.92 | 40.03 | 40.12 | 272,174 | -0.57(-1.39%) |
Feb 18, 2020 | 39.96 | 41.01 | 39.79 | 40.69 | 138,219 | +0.46(+1.14%) |
Feb 14, 2020 | 41.89 | 41.91 | 39.76 | 40.23 | 199,701 | -1.59(-3.81%) |
Feb 13, 2020 | 41.30 | 42.13 | 41.26 | 41.82 | 155,334 | +0.21(+0.49%) |
Feb 12, 2020 | 40.93 | 41.94 | 40.07 | 41.62 | 285,816 | +1.23(+3.05%) |
Feb 11, 2020 | 42.76 | 43.42 | 40.17 | 40.39 | 522,001 | -3.57(-8.11%) |
Feb 10, 2020 | 44.29 | 44.55 | 43.76 | 43.95 | 194,473 | -0.50(-1.12%) |
Feb 07, 2020 | 44.96 | 45.02 | 44.26 | 44.45 | 175,237 | -0.85(-1.88%) |
Feb 06, 2020 | 45.79 | 45.87 | 44.90 | 45.30 | 179,687 | -0.21(-0.45%) |
Feb 05, 2020 | 44.56 | 45.55 | 44.35 | 45.51 | 159,571 | +1.71(+3.90%) |
Feb 04, 2020 | 43.72 | 44.20 | 43.51 | 43.80 | 121,337 | +0.93(+2.16%) |
Feb 03, 2020 | 43.02 | 43.76 | 42.72 | 42.87 | 160,167 | +0.14(+0.32%) |
Jan 31, 2020 | 43.87 | 43.98 | 42.53 | 42.73 | 167,867 | -1.60(-3.61%) |
Jan 30, 2020 | 43.46 | 44.35 | 43.07 | 44.33 | 117,886 | +0.29(+0.67%) |
Jan 29, 2020 | 44.95 | 45.14 | 44.03 | 44.04 | 167,425 | -0.84(-1.87%) |
Jan 28, 2020 | 45.03 | 45.46 | 44.76 | 44.88 | 128,131 | +0.24(+0.55%) |
Jan 27, 2020 | 43.19 | 44.95 | 42.99 | 44.64 | 203,935 | +0.35(+0.79%) |
Jan 24, 2020 | 44.67 | 44.67 | 43.80 | 44.29 | 320,688 | -0.21(-0.46%) |
Jan 23, 2020 | 44.54 | 44.69 | 43.69 | 44.49 | 345,676 | -0.39(-0.87%) |
Jan 22, 2020 | 44.91 | 45.26 | 44.65 | 44.88 | 264,888 | +0.22(+0.50%) |
Jan 21, 2020 | 45.81 | 45.92 | 44.54 | 44.66 | 159,480 | -1.41(-3.05%) |
Jan 17, 2020 | 46.22 | 46.54 | 45.82 | 46.06 | 169,607 | -0.02(-0.04%) |
Jan 16, 2020 | 46.22 | 46.72 | 45.70 | 46.08 | 236,625 | +0.24(+0.53%) |
Jan 15, 2020 | 45.60 | 46.03 | 45.29 | 45.84 | 211,129 | -0.01(-0.02%) |
Jan 14, 2020 | 46.22 | 46.59 | 45.75 | 45.85 | 332,334 | -0.47(-1.01%) |
Jan 13, 2020 | 45.94 | 46.44 | 45.68 | 46.32 | 243,148 | +0.34(+0.74%) |
Jan 10, 2020 | 46.77 | 46.82 | 45.47 | 45.98 | 137,672 | -0.86(-1.84%) |
Jan 09, 2020 | 46.93 | 46.95 | 46.39 | 46.84 | 124,778 | +0.11(+0.23%) |
Jan 08, 2020 | 46.41 | 47.17 | 46.41 | 46.73 | 187,090 | -0.49(-1.03%) |
Jan 07, 2020 | 47.46 | 47.87 | 47.08 | 47.22 | 114,356 | -0.65(-1.37%) |
Jan 06, 2020 | 47.61 | 48.04 | 47.35 | 47.87 | 242,659 | -0.38(-0.79%) |
Jan 03, 2020 | 47.92 | 48.31 | 47.67 | 48.25 | 186,190 | -0.53(-1.08%) |