Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.01 | 23.67 | 22.24 | 22.65 | 1,086,408 | -0.24(-1.06%) |
Mar 30, 2020 | 22.28 | 23.11 | 21.34 | 22.90 | 833,009 | +1.01(+4.62%) |
Mar 27, 2020 | 23.26 | 23.33 | 21.78 | 21.89 | 948,326 | -2.36(-9.75%) |
Mar 26, 2020 | 23.12 | 24.42 | 22.35 | 24.25 | 1,003,083 | +1.53(+6.71%) |
Mar 25, 2020 | 23.18 | 23.78 | 21.62 | 22.73 | 1,426,562 | -0.28(-1.22%) |
Mar 24, 2020 | 21.86 | 23.15 | 21.60 | 23.01 | 1,043,436 | +2.26(+10.87%) |
Mar 23, 2020 | 21.08 | 21.98 | 19.92 | 20.75 | 1,484,632 | -0.05(-0.26%) |
Mar 20, 2020 | 20.71 | 22.02 | 20.06 | 20.80 | 3,302,578 | +0.98(+4.96%) |
Mar 19, 2020 | 17.80 | 20.13 | 16.79 | 19.82 | 1,205,126 | +1.96(+10.97%) |
Mar 18, 2020 | 20.74 | 21.58 | 16.11 | 17.86 | 1,692,577 | -4.48(-20.04%) |
Mar 17, 2020 | 21.70 | 22.56 | 19.61 | 22.34 | 1,935,418 | +1.07(+5.05%) |
Mar 16, 2020 | 20.96 | 24.05 | 20.96 | 21.26 | 1,266,995 | -2.83(-11.76%) |
Mar 13, 2020 | 22.73 | 24.11 | 21.71 | 24.10 | 1,704,195 | +2.94(+13.91%) |
Mar 12, 2020 | 23.68 | 23.71 | 20.96 | 21.16 | 1,458,889 | -4.37(-17.11%) |
Mar 11, 2020 | 25.58 | 25.99 | 24.92 | 25.52 | 1,650,155 | -0.89(-3.38%) |
Mar 10, 2020 | 25.92 | 26.47 | 25.17 | 26.42 | 1,697,061 | +1.25(+4.95%) |
Mar 09, 2020 | 25.51 | 25.95 | 24.83 | 25.17 | 1,800,493 | -2.08(-7.65%) |
Mar 06, 2020 | 26.25 | 28.07 | 26.21 | 27.26 | 2,298,076 | +0.11(+0.40%) |
Mar 05, 2020 | 27.33 | 27.63 | 26.72 | 27.15 | 942,406 | -1.07(-3.77%) |
Mar 04, 2020 | 28.27 | 28.34 | 27.38 | 28.21 | 1,051,913 | +0.29(+1.03%) |
Mar 03, 2020 | 28.25 | 29.14 | 27.68 | 27.92 | 898,637 | -0.33(-1.18%) |
Mar 02, 2020 | 27.55 | 28.28 | 27.12 | 28.26 | 1,157,081 | +0.75(+2.74%) |
Feb 28, 2020 | 26.97 | 28.51 | 26.87 | 27.51 | 1,692,870 | -0.38(-1.35%) |
Feb 27, 2020 | 28.45 | 28.84 | 27.83 | 27.88 | 1,306,408 | -1.24(-4.26%) |
Feb 26, 2020 | 29.79 | 30.15 | 29.09 | 29.12 | 1,062,055 | -0.35(-1.20%) |
Feb 25, 2020 | 30.54 | 30.65 | 29.25 | 29.48 | 1,285,861 | -0.96(-3.15%) |
Feb 24, 2020 | 30.90 | 31.30 | 30.32 | 30.44 | 972,134 | -1.46(-4.58%) |
Feb 21, 2020 | 32.32 | 32.34 | 31.86 | 31.90 | 1,640,892 | -0.48(-1.50%) |
Feb 20, 2020 | 32.01 | 32.43 | 31.97 | 32.38 | 560,774 | +0.29(+0.89%) |
Feb 19, 2020 | 31.94 | 32.20 | 31.84 | 32.10 | 746,426 | +0.32(+1.00%) |
Feb 18, 2020 | 32.37 | 32.47 | 31.43 | 31.78 | 1,029,087 | -0.83(-2.54%) |
Feb 14, 2020 | 32.97 | 33.07 | 32.54 | 32.61 | 597,195 | -0.32(-0.98%) |
Feb 13, 2020 | 32.71 | 33.01 | 32.38 | 32.93 | 790,750 | -0.13(-0.38%) |
Feb 12, 2020 | 32.75 | 33.21 | 32.72 | 33.05 | 777,181 | +0.49(+1.51%) |
Feb 11, 2020 | 32.27 | 32.83 | 32.18 | 32.56 | 576,905 | +0.41(+1.28%) |
Feb 10, 2020 | 32.04 | 32.44 | 31.78 | 32.15 | 1,302,486 | -0.10(-0.31%) |
Feb 07, 2020 | 33.05 | 33.85 | 32.21 | 32.25 | 670,478 | -1.05(-3.15%) |
Feb 06, 2020 | 33.57 | 33.86 | 33.16 | 33.30 | 786,758 | -0.18(-0.54%) |
Feb 05, 2020 | 33.35 | 33.68 | 33.23 | 33.48 | 626,523 | +0.45(+1.37%) |
Feb 04, 2020 | 33.39 | 33.50 | 32.84 | 33.02 | 906,515 | +0.17(+0.53%) |
Feb 03, 2020 | 32.74 | 33.13 | 32.71 | 32.85 | 878,853 | +0.13(+0.41%) |
Jan 31, 2020 | 33.73 | 33.73 | 32.50 | 32.71 | 1,439,670 | -1.21(-3.57%) |
Jan 30, 2020 | 34.25 | 34.73 | 33.60 | 33.92 | 981,550 | -0.65(-1.89%) |
Jan 29, 2020 | 35.67 | 36.00 | 34.57 | 34.58 | 1,111,910 | -1.02(-2.87%) |
Jan 28, 2020 | 36.56 | 36.79 | 35.56 | 35.60 | 1,273,924 | -0.65(-1.80%) |
Jan 27, 2020 | 36.92 | 37.32 | 35.98 | 36.26 | 1,440,411 | -1.34(-3.58%) |
Jan 24, 2020 | 37.47 | 38.45 | 36.94 | 37.60 | 1,713,729 | +0.71(+1.92%) |
Jan 23, 2020 | 37.14 | 37.38 | 36.61 | 36.89 | 1,524,758 | -0.29(-0.77%) |
Jan 22, 2020 | 37.11 | 37.39 | 36.99 | 37.18 | 1,223,111 | +0.22(+0.61%) |
Jan 21, 2020 | 36.92 | 37.38 | 36.77 | 36.95 | 873,518 | -0.57(-1.53%) |
Jan 17, 2020 | 37.91 | 37.92 | 37.29 | 37.53 | 744,988 | -0.30(-0.78%) |
Jan 16, 2020 | 37.90 | 38.07 | 37.69 | 37.82 | 724,977 | +0.18(+0.48%) |
Jan 15, 2020 | 37.53 | 37.88 | 37.47 | 37.65 | 541,817 | +0.01(+0.02%) |
Jan 14, 2020 | 38.10 | 38.16 | 37.43 | 37.64 | 1,103,402 | -0.52(-1.36%) |
Jan 13, 2020 | 37.33 | 38.16 | 37.28 | 38.16 | 644,439 | +0.08(+0.21%) |
Jan 10, 2020 | 38.38 | 38.40 | 37.99 | 38.08 | 474,833 | -0.13(-0.35%) |
Jan 09, 2020 | 37.95 | 38.24 | 37.68 | 38.21 | 611,876 | +0.45(+1.19%) |
Jan 08, 2020 | 37.79 | 37.99 | 37.40 | 37.76 | 1,590,594 | -0.01(-0.04%) |
Jan 07, 2020 | 37.27 | 37.82 | 37.06 | 37.78 | 1,218,593 | +0.52(+1.41%) |
Jan 06, 2020 | 37.21 | 37.51 | 37.08 | 37.25 | 1,296,163 | -0.41(-1.09%) |
Jan 03, 2020 | 37.72 | 37.86 | 37.34 | 37.66 | 668,247 | -0.64(-1.66%) |