Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.59 | 16.83 | 16.02 | 16.15 | 1,759,417 | -0.73(-4.32%) |
Mar 30, 2020 | 17.06 | 17.33 | 16.71 | 16.88 | 1,315,768 | -2.47(-12.76%) |
Mar 27, 2020 | 18.68 | 19.51 | 17.85 | 19.35 | 923,100 | -1.77(-8.38%) |
Mar 26, 2020 | 17.32 | 21.15 | 17.27 | 21.12 | 2,307,410 | +4.64(+28.19%) |
Mar 25, 2020 | 14.41 | 17.19 | 14.30 | 16.48 | 3,500,128 | +1.15(+7.47%) |
Mar 24, 2020 | 14.82 | 15.50 | 14.62 | 15.33 | 4,689,590 | +0.38(+2.54%) |
Mar 23, 2020 | 16.02 | 16.34 | 14.71 | 14.95 | 1,276,803 | -1.43(-8.73%) |
Mar 20, 2020 | 16.27 | 18.19 | 16.22 | 16.38 | 1,419,400 | +2.28(+16.17%) |
Mar 19, 2020 | 13.80 | 14.58 | 13.51 | 14.10 | 1,415,202 | +0.50(+3.68%) |
Mar 18, 2020 | 13.66 | 14.65 | 12.80 | 13.60 | 1,919,043 | -3.96(-22.55%) |
Mar 17, 2020 | 16.96 | 17.95 | 16.43 | 17.56 | 1,538,122 | -0.90(-4.88%) |
Mar 16, 2020 | 17.32 | 19.61 | 17.17 | 18.46 | 1,098,305 | -3.44(-15.71%) |
Mar 13, 2020 | 21.62 | 22.29 | 19.98 | 21.90 | 686,400 | +1.87(+9.34%) |
Mar 12, 2020 | 20.76 | 21.00 | 19.31 | 20.03 | 1,646,332 | -3.80(-15.95%) |
Mar 11, 2020 | 25.41 | 25.48 | 23.63 | 23.83 | 874,196 | -2.71(-10.21%) |
Mar 10, 2020 | 26.61 | 26.71 | 25.28 | 26.54 | 1,055,360 | +1.23(+4.86%) |
Mar 09, 2020 | 26.33 | 26.53 | 24.75 | 25.31 | 754,852 | -2.80(-9.96%) |
Mar 06, 2020 | 28.40 | 28.51 | 27.59 | 28.11 | 1,849,000 | -1.62(-5.45%) |
Mar 05, 2020 | 29.90 | 30.07 | 29.39 | 29.73 | 480,112 | -1.54(-4.92%) |
Mar 04, 2020 | 30.84 | 31.39 | 30.55 | 31.27 | 801,680 | +0.58(+1.89%) |
Mar 03, 2020 | 31.20 | 31.85 | 30.50 | 30.69 | 2,346,691 | +0.50(+1.66%) |
Mar 02, 2020 | 29.56 | 30.27 | 29.18 | 30.19 | 1,268,738 | +0.47(+1.58%) |
Feb 28, 2020 | 29.99 | 29.99 | 28.93 | 29.72 | 1,718,600 | -1.27(-4.10%) |
Feb 27, 2020 | 31.32 | 31.83 | 30.83 | 30.99 | 356,108 | -1.41(-4.35%) |
Feb 26, 2020 | 32.92 | 33.14 | 32.24 | 32.40 | 342,309 | -0.67(-2.03%) |
Feb 25, 2020 | 33.91 | 33.95 | 32.99 | 33.07 | 456,180 | -0.42(-1.25%) |
Feb 24, 2020 | 33.66 | 34.01 | 33.45 | 33.49 | 190,781 | -1.87(-5.29%) |
Feb 21, 2020 | 35.33 | 35.63 | 35.16 | 35.36 | 477,400 | -0.33(-0.92%) |
Feb 20, 2020 | 35.90 | 35.99 | 35.46 | 35.69 | 116,993 | +0.26(+0.73%) |
Feb 19, 2020 | 35.16 | 35.70 | 35.13 | 35.43 | 125,843 | +0.28(+0.81%) |
Feb 18, 2020 | 35.42 | 35.55 | 35.13 | 35.15 | 186,664 | -0.08(-0.24%) |
Feb 14, 2020 | 35.42 | 35.43 | 35.10 | 35.23 | 532,700 | -0.73(-2.03%) |
Feb 13, 2020 | 36.25 | 36.25 | 35.80 | 35.96 | 243,392 | -1.38(-3.68%) |
Feb 12, 2020 | 37.30 | 37.35 | 37.05 | 37.34 | 135,531 | -0.30(-0.81%) |
Feb 11, 2020 | 37.42 | 37.70 | 37.39 | 37.64 | 158,593 | +0.29(+0.78%) |
Feb 10, 2020 | 37.27 | 37.41 | 37.24 | 37.35 | 118,697 | +0.09(+0.24%) |
Feb 07, 2020 | 37.46 | 37.60 | 37.24 | 37.26 | 114,700 | -0.29(-0.78%) |
Feb 06, 2020 | 37.59 | 37.66 | 37.43 | 37.55 | 150,323 | -0.24(-0.62%) |
Feb 05, 2020 | 37.88 | 37.88 | 37.44 | 37.79 | 1,330,753 | -0.31(-0.81%) |
Feb 04, 2020 | 37.84 | 38.13 | 37.73 | 38.10 | 144,657 | +1.28(+3.48%) |
Feb 03, 2020 | 36.73 | 36.99 | 36.69 | 36.82 | 73,037 | +0.14(+0.38%) |
Jan 31, 2020 | 37.26 | 37.30 | 36.50 | 36.68 | 110,100 | -0.72(-1.93%) |
Jan 30, 2020 | 36.90 | 37.42 | 36.90 | 37.40 | 128,584 | -0.16(-0.43%) |
Jan 29, 2020 | 37.58 | 37.73 | 37.32 | 37.56 | 226,247 | +0.34(+0.91%) |
Jan 28, 2020 | 36.82 | 37.25 | 36.73 | 37.22 | 124,227 | +0.33(+0.89%) |
Jan 27, 2020 | 36.81 | 37.01 | 36.50 | 36.89 | 316,119 | -1.14(-3.00%) |
Jan 24, 2020 | 38.21 | 38.35 | 37.97 | 38.03 | 230,000 | +0.30(+0.80%) |
Jan 23, 2020 | 37.69 | 37.74 | 37.32 | 37.73 | 127,440 | -0.56(-1.46%) |
Jan 22, 2020 | 38.42 | 38.45 | 38.16 | 38.29 | 225,606 | +0.16(+0.42%) |
Jan 21, 2020 | 37.82 | 38.15 | 37.60 | 38.13 | 135,831 | +0.01(+0.03%) |
Jan 17, 2020 | 37.91 | 38.12 | 37.67 | 38.12 | 150,800 | +0.86(+2.31%) |
Jan 16, 2020 | 37.25 | 37.29 | 37.06 | 37.26 | 173,680 | -0.09(-0.24%) |
Jan 15, 2020 | 37.15 | 37.45 | 37.13 | 37.35 | 183,108 | -0.36(-0.95%) |
Jan 14, 2020 | 37.44 | 37.74 | 37.40 | 37.71 | 142,024 | +0.11(+0.29%) |
Jan 13, 2020 | 37.53 | 37.73 | 37.51 | 37.60 | 118,947 | +0.13(+0.35%) |
Jan 10, 2020 | 37.31 | 37.65 | 37.22 | 37.47 | 150,100 | -0.15(-0.40%) |
Jan 09, 2020 | 37.30 | 37.65 | 37.18 | 37.62 | 207,920 | +0.14(+0.37%) |
Jan 08, 2020 | 37.00 | 37.51 | 36.98 | 37.48 | 167,539 | +0.75(+2.04%) |
Jan 07, 2020 | 36.88 | 36.90 | 36.68 | 36.73 | 355,306 | -0.64(-1.71%) |
Jan 06, 2020 | 37.08 | 37.44 | 37.02 | 37.37 | 99,111 | +0.13(+0.35%) |
Jan 03, 2020 | 36.96 | 37.41 | 36.95 | 37.24 | 73,300 | -0.12(-0.32%) |