Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.50 | 20.48 | 19.34 | 19.80 | 1,662,103 | +0.31(+1.59%) |
Mar 30, 2020 | 18.71 | 19.77 | 17.99 | 19.49 | 1,750,559 | +0.56(+2.96%) |
Mar 27, 2020 | 19.49 | 19.49 | 18.18 | 18.93 | 1,786,200 | -1.98(-9.47%) |
Mar 26, 2020 | 19.68 | 22.32 | 19.11 | 20.91 | 3,263,432 | +1.52(+7.84%) |
Mar 25, 2020 | 17.28 | 21.19 | 17.02 | 19.39 | 2,783,734 | +2.35(+13.79%) |
Mar 24, 2020 | 16.25 | 18.45 | 15.65 | 17.04 | 2,448,280 | +2.04(+13.60%) |
Mar 23, 2020 | 16.15 | 16.99 | 14.44 | 15.00 | 3,795,132 | -1.40(-8.54%) |
Mar 20, 2020 | 16.31 | 17.56 | 15.88 | 16.40 | 5,553,900 | +0.40(+2.50%) |
Mar 19, 2020 | 14.44 | 16.34 | 13.75 | 16.00 | 5,573,386 | +1.36(+9.29%) |
Mar 18, 2020 | 18.01 | 18.53 | 12.23 | 14.64 | 3,827,613 | -5.06(-25.69%) |
Mar 17, 2020 | 20.04 | 20.31 | 18.50 | 19.70 | 2,795,277 | -0.13(-0.66%) |
Mar 16, 2020 | 21.25 | 21.25 | 19.74 | 19.83 | 2,223,362 | -3.67(-15.62%) |
Mar 13, 2020 | 23.27 | 23.52 | 21.20 | 23.50 | 1,903,400 | +2.13(+9.97%) |
Mar 12, 2020 | 23.03 | 23.93 | 21.37 | 21.37 | 2,456,611 | -4.27(-16.65%) |
Mar 11, 2020 | 27.17 | 27.56 | 25.45 | 25.64 | 1,658,971 | -2.80(-9.85%) |
Mar 10, 2020 | 27.49 | 28.45 | 26.19 | 28.44 | 1,178,407 | +2.22(+8.47%) |
Mar 09, 2020 | 27.79 | 28.25 | 25.89 | 26.22 | 2,997,019 | -4.15(-13.66%) |
Mar 06, 2020 | 30.90 | 31.42 | 29.96 | 30.37 | 1,936,200 | -1.85(-5.74%) |
Mar 05, 2020 | 33.67 | 33.98 | 31.61 | 32.22 | 1,555,384 | -2.98(-8.47%) |
Mar 04, 2020 | 34.17 | 35.32 | 33.88 | 35.20 | 1,204,760 | +1.60(+4.76%) |
Mar 03, 2020 | 34.29 | 35.47 | 32.94 | 33.60 | 1,380,115 | -0.64(-1.87%) |
Mar 02, 2020 | 33.86 | 34.27 | 32.36 | 34.24 | 1,387,369 | +0.77(+2.30%) |
Feb 28, 2020 | 32.10 | 33.63 | 31.92 | 33.47 | 1,571,200 | +0.03(+0.09%) |
Feb 27, 2020 | 33.79 | 35.41 | 33.11 | 33.44 | 2,017,604 | -1.34(-3.85%) |
Feb 26, 2020 | 36.10 | 36.76 | 34.72 | 34.78 | 2,375,765 | -1.10(-3.07%) |
Feb 25, 2020 | 37.67 | 37.88 | 35.35 | 35.88 | 2,603,673 | -1.79(-4.75%) |
Feb 24, 2020 | 38.07 | 38.07 | 36.02 | 37.67 | 2,690,990 | -1.23(-3.16%) |
Feb 21, 2020 | 37.38 | 39.30 | 37.38 | 38.90 | 2,810,500 | +2.25(+6.14%) |
Feb 20, 2020 | 36.35 | 37.16 | 36.17 | 36.65 | 792,863 | +0.19(+0.52%) |
Feb 19, 2020 | 36.78 | 37.08 | 36.42 | 36.46 | 676,335 | +0.02(+0.05%) |
Feb 18, 2020 | 36.33 | 36.63 | 36.11 | 36.44 | 457,509 | -0.20(-0.55%) |
Feb 14, 2020 | 37.04 | 37.24 | 36.14 | 36.64 | 679,700 | -0.38(-1.03%) |
Feb 13, 2020 | 37.00 | 37.39 | 36.81 | 37.02 | 657,010 | -0.29(-0.78%) |
Feb 12, 2020 | 37.04 | 37.52 | 36.90 | 37.31 | 745,930 | +0.67(+1.83%) |
Feb 11, 2020 | 36.56 | 37.32 | 36.47 | 36.64 | 596,894 | +0.41(+1.13%) |
Feb 10, 2020 | 36.11 | 36.35 | 35.88 | 36.23 | 792,028 | -0.15(-0.41%) |
Feb 07, 2020 | 36.88 | 37.13 | 36.38 | 36.38 | 1,095,300 | -0.99(-2.65%) |
Feb 06, 2020 | 37.80 | 38.09 | 37.01 | 37.37 | 790,491 | -0.46(-1.22%) |
Feb 05, 2020 | 37.58 | 38.00 | 37.31 | 37.83 | 647,976 | +0.99(+2.69%) |
Feb 04, 2020 | 36.91 | 37.10 | 36.49 | 36.84 | 799,113 | +0.82(+2.28%) |
Feb 03, 2020 | 35.44 | 36.60 | 35.32 | 36.02 | 1,301,257 | +0.86(+2.45%) |
Jan 31, 2020 | 36.33 | 36.50 | 34.97 | 35.16 | 1,301,900 | -1.68(-4.56%) |
Jan 30, 2020 | 36.70 | 37.15 | 35.55 | 36.84 | 1,143,049 | -0.56(-1.50%) |
Jan 29, 2020 | 37.06 | 37.61 | 36.94 | 37.40 | 1,405,102 | +0.65(+1.77%) |
Jan 28, 2020 | 36.41 | 36.98 | 36.10 | 36.75 | 842,952 | +0.69(+1.91%) |
Jan 27, 2020 | 36.11 | 36.62 | 35.86 | 36.06 | 789,099 | -1.06(-2.86%) |
Jan 24, 2020 | 37.38 | 37.46 | 36.72 | 37.12 | 884,900 | -0.28(-0.75%) |
Jan 23, 2020 | 36.41 | 37.47 | 35.87 | 37.40 | 1,330,485 | +0.56(+1.52%) |
Jan 22, 2020 | 37.44 | 37.51 | 36.73 | 36.84 | 821,890 | -0.33(-0.89%) |
Jan 21, 2020 | 37.81 | 37.92 | 36.97 | 37.17 | 849,456 | -0.90(-2.36%) |
Jan 17, 2020 | 38.25 | 38.48 | 37.97 | 38.07 | 949,300 | -0.16(-0.42%) |
Jan 16, 2020 | 37.85 | 38.88 | 37.64 | 38.23 | 1,716,992 | +0.94(+2.52%) |
Jan 15, 2020 | 37.44 | 37.71 | 37.03 | 37.29 | 599,571 | -0.21(-0.56%) |
Jan 14, 2020 | 37.66 | 37.98 | 37.38 | 37.50 | 1,448,208 | -0.22(-0.58%) |
Jan 13, 2020 | 37.00 | 37.73 | 36.83 | 37.72 | 952,926 | +0.79(+2.14%) |
Jan 10, 2020 | 37.63 | 37.90 | 36.77 | 36.93 | 576,500 | -0.66(-1.76%) |
Jan 09, 2020 | 37.71 | 37.92 | 37.42 | 37.59 | 841,729 | +0.07(+0.19%) |
Jan 08, 2020 | 37.75 | 37.88 | 36.81 | 37.52 | 969,656 | -0.12(-0.32%) |
Jan 07, 2020 | 37.62 | 37.91 | 36.99 | 37.64 | 2,447,765 | +0.54(+1.46%) |
Jan 06, 2020 | 36.75 | 37.12 | 36.41 | 37.10 | 966,005 | +0.16(+0.43%) |
Jan 03, 2020 | 36.30 | 37.01 | 36.25 | 36.94 | 825,100 | -0.07(-0.19%) |