Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.53 | 27.09 | 24.75 | 25.39 | 687,828 | -1.16(-4.37%) |
Mar 30, 2020 | 26.65 | 27.41 | 24.69 | 26.55 | 759,942 | +0.06(+0.23%) |
Mar 27, 2020 | 25.04 | 27.33 | 24.60 | 26.49 | 1,351,700 | -0.17(-0.64%) |
Mar 26, 2020 | 25.84 | 28.71 | 24.83 | 26.66 | 1,279,842 | +2.83(+11.88%) |
Mar 25, 2020 | 23.00 | 27.00 | 22.50 | 23.83 | 2,223,266 | +2.76(+13.10%) |
Mar 24, 2020 | 19.05 | 21.99 | 18.94 | 21.07 | 830,231 | +2.52(+13.58%) |
Mar 23, 2020 | 18.62 | 19.60 | 17.12 | 18.55 | 639,651 | -0.06(-0.32%) |
Mar 20, 2020 | 20.56 | 21.35 | 18.48 | 18.61 | 1,162,900 | -1.82(-8.91%) |
Mar 19, 2020 | 17.37 | 21.40 | 16.27 | 20.43 | 1,559,547 | +3.45(+20.32%) |
Mar 18, 2020 | 22.47 | 22.85 | 14.20 | 16.98 | 2,015,132 | -7.18(-29.72%) |
Mar 17, 2020 | 26.22 | 27.13 | 21.00 | 24.16 | 1,481,261 | -1.52(-5.92%) |
Mar 16, 2020 | 24.50 | 27.60 | 24.50 | 25.68 | 925,432 | -2.49(-8.84%) |
Mar 13, 2020 | 22.45 | 29.77 | 22.25 | 28.17 | 2,267,900 | +6.96(+32.81%) |
Mar 12, 2020 | 27.11 | 27.18 | 20.81 | 21.21 | 1,588,328 | -7.29(-25.58%) |
Mar 11, 2020 | 29.71 | 30.30 | 27.93 | 28.50 | 1,097,359 | -1.94(-6.37%) |
Mar 10, 2020 | 30.86 | 31.21 | 29.51 | 30.44 | 906,170 | +0.58(+1.94%) |
Mar 09, 2020 | 28.78 | 31.15 | 28.20 | 29.86 | 986,159 | -0.31(-1.03%) |
Mar 06, 2020 | 32.56 | 33.70 | 29.05 | 30.17 | 1,546,100 | -3.19(-9.56%) |
Mar 05, 2020 | 32.91 | 33.46 | 32.65 | 33.36 | 678,733 | -0.17(-0.51%) |
Mar 04, 2020 | 33.76 | 33.76 | 32.48 | 33.53 | 870,457 | +0.32(+0.96%) |
Mar 03, 2020 | 34.06 | 34.55 | 32.45 | 33.21 | 885,204 | -1.02(-2.98%) |
Mar 02, 2020 | 34.28 | 34.72 | 33.75 | 34.23 | 992,980 | +0.07(+0.20%) |
Feb 28, 2020 | 33.43 | 35.12 | 33.24 | 34.16 | 1,053,000 | +0.23(+0.68%) |
Feb 27, 2020 | 33.53 | 34.97 | 33.12 | 33.93 | 1,091,039 | -0.18(-0.53%) |
Feb 26, 2020 | 34.73 | 35.75 | 34.05 | 34.11 | 714,182 | -0.56(-1.62%) |
Feb 25, 2020 | 36.53 | 36.64 | 34.63 | 34.67 | 802,609 | -1.63(-4.49%) |
Feb 24, 2020 | 35.20 | 36.43 | 34.66 | 36.30 | 1,011,850 | +0.10(+0.28%) |
Feb 21, 2020 | 36.83 | 36.83 | 35.56 | 36.20 | 991,100 | -2.10(-5.49%) |
Feb 20, 2020 | 37.03 | 39.74 | 37.00 | 38.30 | 2,057,284 | +3.13(+8.91%) |
Feb 19, 2020 | 34.13 | 35.46 | 34.13 | 35.17 | 1,105,345 | +1.07(+3.14%) |
Feb 18, 2020 | 34.00 | 34.75 | 34.00 | 34.10 | 535,710 | +0.15(+0.44%) |
Feb 14, 2020 | 32.90 | 34.13 | 32.82 | 33.95 | 709,600 | +0.43(+1.28%) |
Feb 13, 2020 | 33.79 | 34.16 | 33.19 | 33.52 | 659,551 | -0.47(-1.38%) |
Feb 12, 2020 | 33.74 | 34.12 | 33.42 | 33.99 | 431,001 | +0.57(+1.71%) |
Feb 11, 2020 | 33.72 | 33.75 | 33.14 | 33.42 | 649,205 | +0.13(+0.39%) |
Feb 10, 2020 | 34.32 | 34.47 | 33.22 | 33.29 | 759,481 | -1.26(-3.65%) |
Feb 07, 2020 | 34.94 | 35.26 | 34.19 | 34.55 | 672,900 | -0.60(-1.71%) |
Feb 06, 2020 | 34.55 | 35.50 | 34.26 | 35.15 | 1,035,858 | +0.94(+2.75%) |
Feb 05, 2020 | 34.75 | 34.93 | 33.62 | 34.21 | 9,984,247 | -0.02(-0.06%) |
Feb 04, 2020 | 32.40 | 34.41 | 32.16 | 34.23 | 3,250,942 | +2.41(+7.57%) |
Feb 03, 2020 | 31.60 | 34.97 | 30.71 | 31.82 | 3,988,452 | +1.74(+5.78%) |
Jan 31, 2020 | 29.67 | 30.20 | 29.40 | 30.08 | 1,354,400 | +0.26(+0.87%) |
Jan 30, 2020 | 29.23 | 29.86 | 28.61 | 29.82 | 957,699 | +0.26(+0.88%) |
Jan 29, 2020 | 30.02 | 30.28 | 28.84 | 29.56 | 1,783,422 | -0.28(-0.94%) |
Jan 28, 2020 | 29.46 | 30.47 | 29.46 | 29.84 | 1,485,491 | +0.56(+1.91%) |
Jan 27, 2020 | 28.36 | 29.28 | 28.08 | 29.28 | 1,400,944 | +0.28(+0.97%) |
Jan 24, 2020 | 29.01 | 29.06 | 28.44 | 29.00 | 1,093,200 | +0.00(+0.00%) |
Jan 23, 2020 | 27.98 | 29.03 | 27.51 | 29.00 | 1,617,877 | +0.90(+3.20%) |
Jan 22, 2020 | 26.85 | 28.13 | 26.64 | 28.10 | 1,631,545 | +1.50(+5.64%) |
Jan 21, 2020 | 26.31 | 26.80 | 26.14 | 26.60 | 739,506 | +0.20(+0.76%) |
Jan 17, 2020 | 26.05 | 26.41 | 25.74 | 26.40 | 621,400 | +0.49(+1.89%) |
Jan 16, 2020 | 25.65 | 25.91 | 25.32 | 25.91 | 694,516 | +0.54(+2.13%) |
Jan 15, 2020 | 25.00 | 25.70 | 24.97 | 25.37 | 859,934 | +0.37(+1.48%) |
Jan 14, 2020 | 24.27 | 25.46 | 24.23 | 25.00 | 1,389,584 | +0.61(+2.50%) |
Jan 13, 2020 | 23.99 | 24.47 | 23.61 | 24.39 | 573,086 | +0.39(+1.63%) |
Jan 10, 2020 | 24.14 | 24.20 | 23.88 | 24.00 | 878,500 | -0.09(-0.37%) |
Jan 09, 2020 | 23.95 | 24.26 | 23.56 | 24.09 | 799,580 | +0.29(+1.22%) |
Jan 08, 2020 | 23.23 | 23.84 | 23.23 | 23.80 | 598,302 | +0.39(+1.67%) |
Jan 07, 2020 | 23.11 | 23.49 | 23.04 | 23.41 | 689,170 | +0.09(+0.39%) |
Jan 06, 2020 | 22.72 | 23.33 | 22.10 | 23.32 | 754,844 | +0.34(+1.48%) |
Jan 03, 2020 | 23.21 | 23.27 | 22.82 | 22.98 | 479,200 | -0.37(-1.58%) |