Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.73 | 12.74 | 12.20 | 12.37 | 28,082,830 | +0.19(+1.58%) |
Mar 30, 2020 | 12.24 | 12.56 | 11.88 | 12.18 | 28,326,398 | -0.44(-3.49%) |
Mar 27, 2020 | 13.34 | 13.48 | 12.60 | 12.62 | 23,762,064 | -1.61(-11.34%) |
Mar 26, 2020 | 13.31 | 14.35 | 13.19 | 14.23 | 24,185,000 | +0.84(+6.30%) |
Mar 25, 2020 | 13.75 | 14.56 | 12.46 | 13.39 | 26,380,806 | -0.05(-0.34%) |
Mar 24, 2020 | 12.42 | 13.69 | 12.38 | 13.44 | 28,141,304 | +1.67(+14.19%) |
Mar 23, 2020 | 13.00 | 13.24 | 11.56 | 11.77 | 26,581,718 | -1.33(-10.15%) |
Mar 20, 2020 | 13.12 | 13.37 | 12.02 | 13.10 | 35,842,996 | +0.38(+2.96%) |
Mar 19, 2020 | 11.16 | 13.10 | 10.89 | 12.72 | 27,744,770 | +1.67(+15.10%) |
Mar 18, 2020 | 11.92 | 12.58 | 10.91 | 11.05 | 30,734,252 | -1.79(-13.93%) |
Mar 17, 2020 | 13.34 | 13.35 | 12.02 | 12.84 | 27,837,776 | -0.38(-2.84%) |
Mar 16, 2020 | 12.86 | 14.71 | 12.16 | 13.22 | 27,221,590 | -1.61(-10.83%) |
Mar 13, 2020 | 14.42 | 14.83 | 13.13 | 14.82 | 31,816,492 | +1.60(+12.07%) |
Mar 12, 2020 | 14.33 | 15.31 | 13.22 | 13.23 | 52,239,912 | -2.71(-17.03%) |
Mar 11, 2020 | 15.89 | 16.64 | 15.64 | 15.94 | 36,298,680 | -0.74(-4.45%) |
Mar 10, 2020 | 17.56 | 17.64 | 15.71 | 16.68 | 44,020,836 | +0.89(+5.63%) |
Mar 09, 2020 | 16.42 | 16.42 | 11.84 | 15.79 | 93,919,400 | -6.08(-27.80%) |
Mar 06, 2020 | 22.82 | 23.08 | 21.57 | 21.88 | 25,941,202 | -1.82(-7.67%) |
Mar 05, 2020 | 23.97 | 24.08 | 23.15 | 23.69 | 17,174,482 | -1.15(-4.62%) |
Mar 04, 2020 | 24.96 | 25.11 | 24.09 | 24.84 | 17,610,544 | +0.25(+1.01%) |
Mar 03, 2020 | 25.33 | 25.60 | 24.09 | 24.59 | 24,005,338 | -0.90(-3.53%) |
Mar 02, 2020 | 25.36 | 25.49 | 24.00 | 25.49 | 25,348,458 | +0.64(+2.58%) |
Feb 28, 2020 | 23.67 | 24.91 | 23.34 | 24.85 | 29,254,884 | +0.23(+0.93%) |
Feb 27, 2020 | 25.25 | 25.94 | 24.60 | 24.62 | 25,907,346 | -1.41(-5.43%) |
Feb 26, 2020 | 27.14 | 27.28 | 26.03 | 26.03 | 20,977,680 | -0.88(-3.27%) |
Feb 25, 2020 | 28.42 | 28.48 | 26.80 | 26.91 | 20,396,654 | -1.46(-5.14%) |
Feb 24, 2020 | 29.25 | 29.34 | 28.26 | 28.37 | 18,198,074 | -2.26(-7.37%) |
Feb 21, 2020 | 30.70 | 30.77 | 30.15 | 30.63 | 7,900,808 | -0.40(-1.30%) |
Feb 20, 2020 | 31.63 | 31.84 | 30.98 | 31.03 | 8,542,388 | -0.42(-1.34%) |
Feb 19, 2020 | 31.07 | 31.50 | 30.85 | 31.45 | 7,186,593 | +0.59(+1.90%) |
Feb 18, 2020 | 31.09 | 31.18 | 30.16 | 30.86 | 12,857,469 | -0.71(-2.24%) |
Feb 14, 2020 | 31.93 | 31.98 | 31.31 | 31.57 | 8,618,211 | -0.23(-0.72%) |
Feb 13, 2020 | 31.96 | 32.12 | 31.16 | 31.80 | 12,775,109 | -0.35(-1.08%) |
Feb 12, 2020 | 32.30 | 32.45 | 31.59 | 32.15 | 9,914,366 | +0.70(+2.22%) |
Feb 11, 2020 | 31.32 | 31.51 | 31.07 | 31.45 | 9,621,160 | +0.40(+1.30%) |
Feb 10, 2020 | 30.84 | 31.07 | 30.56 | 31.05 | 7,963,077 | -0.06(-0.20%) |
Feb 07, 2020 | 30.73 | 31.42 | 30.62 | 31.11 | 9,495,086 | -0.08(-0.26%) |
Feb 06, 2020 | 31.83 | 31.83 | 31.11 | 31.19 | 8,829,102 | -0.51(-1.60%) |
Feb 05, 2020 | 31.43 | 32.23 | 31.39 | 31.70 | 12,609,812 | +0.90(+2.94%) |
Feb 04, 2020 | 30.94 | 31.39 | 30.69 | 30.79 | 13,685,329 | +0.55(+1.82%) |
Feb 03, 2020 | 30.22 | 30.46 | 30.00 | 30.24 | 10,181,700 | -0.05(-0.15%) |
Jan 31, 2020 | 30.27 | 30.60 | 29.99 | 30.29 | 18,684,812 | -0.48(-1.56%) |
Jan 30, 2020 | 29.95 | 30.80 | 29.83 | 30.77 | 11,601,810 | +0.28(+0.92%) |
Jan 29, 2020 | 31.00 | 31.30 | 30.48 | 30.49 | 9,961,650 | -0.21(-0.68%) |
Jan 28, 2020 | 30.93 | 30.94 | 30.27 | 30.69 | 12,101,598 | +0.00(+0.00%) |
Jan 27, 2020 | 31.23 | 31.40 | 30.61 | 30.69 | 19,205,236 | -1.64(-5.06%) |
Jan 24, 2020 | 32.74 | 32.74 | 31.95 | 32.33 | 11,515,894 | -0.60(-1.81%) |
Jan 23, 2020 | 32.60 | 33.02 | 32.15 | 32.93 | 13,100,445 | -0.23(-0.68%) |
Jan 22, 2020 | 33.26 | 33.28 | 32.75 | 33.15 | 14,150,601 | -0.24(-0.73%) |
Jan 21, 2020 | 34.01 | 34.10 | 33.34 | 33.40 | 18,482,260 | -1.28(-3.70%) |
Jan 17, 2020 | 35.26 | 36.13 | 34.51 | 34.68 | 19,521,568 | -0.37(-1.06%) |
Jan 16, 2020 | 34.86 | 35.19 | 34.66 | 35.05 | 13,010,373 | +0.41(+1.17%) |
Jan 15, 2020 | 35.43 | 35.58 | 34.47 | 34.64 | 15,199,171 | -1.08(-3.04%) |
Jan 14, 2020 | 35.23 | 35.73 | 34.70 | 35.73 | 15,443,663 | +0.27(+0.76%) |
Jan 13, 2020 | 36.00 | 36.01 | 35.22 | 35.46 | 12,906,616 | -0.54(-1.51%) |
Jan 10, 2020 | 35.91 | 36.24 | 35.71 | 36.00 | 8,950,525 | -0.03(-0.08%) |
Jan 09, 2020 | 35.72 | 36.24 | 35.00 | 36.03 | 13,482,426 | +0.41(+1.14%) |
Jan 08, 2020 | 36.41 | 36.55 | 35.53 | 35.62 | 12,532,657 | -1.08(-2.95%) |
Jan 07, 2020 | 36.71 | 36.71 | 35.91 | 36.71 | 12,140,246 | -0.19(-0.51%) |
Jan 06, 2020 | 36.71 | 37.13 | 36.33 | 36.90 | 17,186,624 | +0.24(+0.64%) |
Jan 03, 2020 | 37.06 | 37.18 | 36.15 | 36.66 | 10,793,758 | +0.35(+0.97%) |