Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.77 | 16.36 | 14.99 | 15.03 | 1,420,807 | -0.70(-4.47%) |
Mar 30, 2020 | 17.01 | 17.41 | 15.19 | 15.73 | 1,928,933 | -1.55(-8.95%) |
Mar 27, 2020 | 16.43 | 18.25 | 15.67 | 17.28 | 2,121,163 | +0.15(+0.90%) |
Mar 26, 2020 | 15.78 | 18.95 | 15.20 | 17.12 | 2,652,074 | +2.73(+18.99%) |
Mar 25, 2020 | 14.40 | 16.65 | 13.77 | 14.39 | 3,589,894 | +1.05(+7.85%) |
Mar 24, 2020 | 12.68 | 14.26 | 12.68 | 13.34 | 1,993,032 | +1.81(+15.69%) |
Mar 23, 2020 | 12.51 | 12.64 | 11.07 | 11.53 | 2,735,945 | -1.52(-11.67%) |
Mar 20, 2020 | 14.27 | 15.25 | 13.06 | 13.06 | 2,146,823 | -0.89(-6.41%) |
Mar 19, 2020 | 12.09 | 14.85 | 10.34 | 13.95 | 2,799,114 | +1.59(+12.86%) |
Mar 18, 2020 | 13.81 | 13.83 | 10.64 | 12.36 | 3,506,375 | -2.34(-15.94%) |
Mar 17, 2020 | 16.68 | 16.68 | 14.12 | 14.70 | 2,824,807 | -1.26(-7.91%) |
Mar 16, 2020 | 18.15 | 19.23 | 15.97 | 15.97 | 2,707,080 | -4.49(-21.93%) |
Mar 13, 2020 | 21.49 | 21.49 | 19.82 | 20.45 | 1,841,461 | +1.20(+6.26%) |
Mar 12, 2020 | 20.07 | 20.93 | 17.75 | 19.25 | 2,291,313 | -3.49(-15.35%) |
Mar 11, 2020 | 23.59 | 24.01 | 22.38 | 22.74 | 1,406,995 | -1.58(-6.51%) |
Mar 10, 2020 | 24.68 | 24.85 | 23.68 | 24.32 | 919,139 | +0.54(+2.29%) |
Mar 09, 2020 | 24.68 | 24.88 | 23.23 | 23.78 | 1,560,304 | -3.00(-11.22%) |
Mar 06, 2020 | 27.15 | 27.15 | 26.24 | 26.78 | 1,050,925 | -0.65(-2.38%) |
Mar 05, 2020 | 27.58 | 27.77 | 27.18 | 27.44 | 608,536 | -0.51(-1.82%) |
Mar 04, 2020 | 28.05 | 28.38 | 27.68 | 27.94 | 552,870 | +0.28(+1.02%) |
Mar 03, 2020 | 29.08 | 29.18 | 27.46 | 27.66 | 1,132,498 | -0.57(-2.03%) |
Mar 02, 2020 | 27.26 | 28.26 | 27.22 | 28.23 | 1,483,185 | +1.43(+5.33%) |
Feb 28, 2020 | 26.46 | 27.35 | 24.59 | 26.81 | 2,547,543 | -1.17(-4.18%) |
Feb 27, 2020 | 28.53 | 28.83 | 27.65 | 27.97 | 1,657,433 | -1.15(-3.94%) |
Feb 26, 2020 | 28.69 | 29.62 | 28.60 | 29.12 | 1,221,053 | +0.63(+2.22%) |
Feb 25, 2020 | 31.57 | 31.62 | 26.46 | 28.49 | 2,468,539 | -3.03(-9.62%) |
Feb 24, 2020 | 31.57 | 31.75 | 31.37 | 31.52 | 605,304 | -0.63(-1.96%) |
Feb 21, 2020 | 32.23 | 32.28 | 32.02 | 32.15 | 284,223 | -0.18(-0.56%) |
Feb 20, 2020 | 32.34 | 32.46 | 32.16 | 32.34 | 315,099 | -0.02(-0.07%) |
Feb 19, 2020 | 32.36 | 32.44 | 32.26 | 32.36 | 301,264 | +0.05(+0.15%) |
Feb 18, 2020 | 32.37 | 32.59 | 32.25 | 32.31 | 394,775 | -0.13(-0.40%) |
Feb 14, 2020 | 32.51 | 32.55 | 32.21 | 32.44 | 322,487 | -0.07(-0.22%) |
Feb 13, 2020 | 32.01 | 32.51 | 32.00 | 32.51 | 322,837 | +0.43(+1.35%) |
Feb 12, 2020 | 32.22 | 32.25 | 32.01 | 32.08 | 233,415 | -0.02(-0.07%) |
Feb 11, 2020 | 32.09 | 32.24 | 32.06 | 32.10 | 379,750 | +0.03(+0.09%) |
Feb 10, 2020 | 31.80 | 32.15 | 31.75 | 32.07 | 344,726 | +0.27(+0.84%) |
Feb 07, 2020 | 31.64 | 31.83 | 31.61 | 31.80 | 264,771 | +0.16(+0.50%) |
Feb 06, 2020 | 31.60 | 31.70 | 31.52 | 31.65 | 271,697 | +0.12(+0.37%) |
Feb 05, 2020 | 31.53 | 31.60 | 31.36 | 31.53 | 388,913 | +0.14(+0.44%) |
Feb 04, 2020 | 31.31 | 31.59 | 31.22 | 31.39 | 320,536 | +0.22(+0.72%) |
Feb 03, 2020 | 31.31 | 31.47 | 31.12 | 31.17 | 311,285 | +0.05(+0.16%) |
Jan 31, 2020 | 31.41 | 31.44 | 31.02 | 31.12 | 453,281 | -0.33(-1.06%) |
Jan 30, 2020 | 31.36 | 31.49 | 31.35 | 31.45 | 190,167 | +0.01(+0.02%) |
Jan 29, 2020 | 31.68 | 31.75 | 31.39 | 31.44 | 442,695 | -0.10(-0.32%) |
Jan 28, 2020 | 31.61 | 31.75 | 31.50 | 31.54 | 379,741 | +0.05(+0.16%) |
Jan 27, 2020 | 31.43 | 31.67 | 31.10 | 31.49 | 553,534 | -0.31(-0.98%) |
Jan 24, 2020 | 32.15 | 32.20 | 31.67 | 31.80 | 409,129 | -0.38(-1.17%) |
Jan 23, 2020 | 32.18 | 32.25 | 32.11 | 32.18 | 226,387 | -0.04(-0.13%) |
Jan 22, 2020 | 32.12 | 32.28 | 32.01 | 32.22 | 285,632 | +0.20(+0.63%) |
Jan 21, 2020 | 32.08 | 32.16 | 31.98 | 32.02 | 342,565 | -0.07(-0.21%) |
Jan 17, 2020 | 32.26 | 32.36 | 31.95 | 32.09 | 425,478 | -0.11(-0.34%) |
Jan 16, 2020 | 32.18 | 32.33 | 32.12 | 32.20 | 402,102 | +0.14(+0.45%) |
Jan 15, 2020 | 31.77 | 32.13 | 31.77 | 32.05 | 406,259 | +0.29(+0.91%) |
Jan 14, 2020 | 31.64 | 31.80 | 31.57 | 31.77 | 210,534 | +0.09(+0.27%) |
Jan 13, 2020 | 31.41 | 31.72 | 31.35 | 31.68 | 417,907 | +0.32(+1.01%) |
Jan 10, 2020 | 31.34 | 31.51 | 31.28 | 31.36 | 259,041 | +0.03(+0.09%) |
Jan 09, 2020 | 31.28 | 31.36 | 31.23 | 31.34 | 280,378 | +0.10(+0.32%) |
Jan 08, 2020 | 31.17 | 31.37 | 31.16 | 31.23 | 266,166 | +0.04(+0.12%) |
Jan 07, 2020 | 31.26 | 31.27 | 31.08 | 31.20 | 294,074 | +0.01(+0.02%) |
Jan 06, 2020 | 31.08 | 31.31 | 31.01 | 31.19 | 463,606 | -0.01(-0.02%) |
Jan 03, 2020 | 30.93 | 31.21 | 30.93 | 31.20 | 257,651 | +0.06(+0.21%) |