Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.16 | 17.99 | 16.75 | 17.02 | 3,872,291 | -0.09(-0.55%) |
Mar 30, 2020 | 16.24 | 17.30 | 15.88 | 17.12 | 4,266,737 | +0.24(+1.39%) |
Mar 27, 2020 | 18.35 | 18.90 | 16.46 | 16.88 | 7,005,198 | -1.06(-5.92%) |
Mar 26, 2020 | 18.06 | 19.52 | 17.43 | 17.94 | 5,194,952 | -0.37(-2.00%) |
Mar 25, 2020 | 16.16 | 18.79 | 15.46 | 18.31 | 6,541,334 | +3.62(+24.65%) |
Mar 24, 2020 | 12.23 | 14.84 | 11.78 | 14.69 | 5,317,871 | +4.02(+37.62%) |
Mar 23, 2020 | 11.34 | 11.46 | 10.07 | 10.67 | 4,447,326 | -0.71(-6.20%) |
Mar 20, 2020 | 12.16 | 12.48 | 10.72 | 11.38 | 4,430,682 | -0.24(-2.02%) |
Mar 19, 2020 | 10.30 | 12.01 | 9.236 | 11.62 | 6,479,581 | +1.21(+11.66%) |
Mar 18, 2020 | 12.18 | 12.34 | 9.414 | 10.40 | 4,214,752 | -2.53(-19.56%) |
Mar 17, 2020 | 15.47 | 15.62 | 12.55 | 12.93 | 4,621,670 | -2.16(-14.33%) |
Mar 16, 2020 | 18.66 | 19.36 | 14.67 | 15.09 | 3,234,660 | -6.54(-30.22%) |
Mar 13, 2020 | 23.27 | 23.43 | 19.83 | 21.63 | 3,193,876 | -0.30(-1.37%) |
Mar 12, 2020 | 23.31 | 23.99 | 21.56 | 21.93 | 4,004,322 | -3.21(-12.76%) |
Mar 11, 2020 | 26.79 | 27.11 | 24.72 | 25.14 | 2,072,654 | -2.61(-9.39%) |
Mar 10, 2020 | 27.87 | 28.29 | 25.49 | 27.74 | 3,058,551 | +0.65(+2.40%) |
Mar 09, 2020 | 27.85 | 28.09 | 25.41 | 27.10 | 4,144,701 | -2.86(-9.54%) |
Mar 06, 2020 | 30.83 | 31.03 | 28.77 | 29.95 | 3,210,782 | -2.21(-6.87%) |
Mar 05, 2020 | 33.08 | 33.44 | 31.83 | 32.16 | 2,338,703 | -1.68(-4.97%) |
Mar 04, 2020 | 33.31 | 34.46 | 32.96 | 33.85 | 2,578,853 | +1.24(+3.81%) |
Mar 03, 2020 | 32.26 | 33.70 | 31.72 | 32.61 | 2,724,310 | +0.36(+1.11%) |
Mar 02, 2020 | 31.15 | 32.25 | 30.26 | 32.25 | 3,652,327 | +1.60(+5.22%) |
Feb 28, 2020 | 31.52 | 31.84 | 29.79 | 30.65 | 3,258,204 | -1.80(-5.54%) |
Feb 27, 2020 | 32.46 | 33.76 | 31.64 | 32.45 | 2,102,297 | -0.82(-2.46%) |
Feb 26, 2020 | 33.86 | 34.73 | 32.99 | 33.27 | 3,096,909 | -1.28(-3.70%) |
Feb 25, 2020 | 36.87 | 36.87 | 34.53 | 34.54 | 1,377,462 | -2.13(-5.80%) |
Feb 24, 2020 | 36.92 | 37.38 | 36.65 | 36.67 | 1,129,211 | -0.82(-2.18%) |
Feb 21, 2020 | 37.77 | 38.06 | 37.34 | 37.49 | 985,340 | -0.17(-0.45%) |
Feb 20, 2020 | 37.49 | 37.85 | 36.85 | 37.66 | 1,300,280 | +0.09(+0.25%) |
Feb 19, 2020 | 37.52 | 37.89 | 37.30 | 37.56 | 856,362 | +0.26(+0.71%) |
Feb 18, 2020 | 37.57 | 38.10 | 37.20 | 37.30 | 939,998 | -0.10(-0.28%) |
Feb 14, 2020 | 37.24 | 37.47 | 36.83 | 37.40 | 1,186,725 | +0.24(+0.63%) |
Feb 13, 2020 | 36.11 | 37.20 | 36.08 | 37.17 | 1,566,703 | +0.72(+1.99%) |
Feb 12, 2020 | 36.70 | 36.76 | 35.97 | 36.44 | 1,448,744 | -0.28(-0.77%) |
Feb 11, 2020 | 36.86 | 37.08 | 36.55 | 36.73 | 2,252,127 | -0.02(-0.05%) |
Feb 10, 2020 | 35.99 | 36.84 | 35.86 | 36.74 | 1,298,787 | +0.90(+2.52%) |
Feb 07, 2020 | 35.48 | 36.07 | 35.38 | 35.84 | 1,415,011 | +0.51(+1.44%) |
Feb 06, 2020 | 35.23 | 35.70 | 34.99 | 35.33 | 1,494,254 | +0.24(+0.70%) |
Feb 05, 2020 | 34.37 | 35.31 | 33.98 | 35.09 | 3,259,645 | +0.59(+1.72%) |
Feb 04, 2020 | 35.75 | 35.76 | 34.47 | 34.50 | 2,241,476 | -1.01(-2.85%) |
Feb 03, 2020 | 35.37 | 35.74 | 34.84 | 35.51 | 1,260,786 | +0.28(+0.80%) |
Jan 31, 2020 | 35.70 | 36.09 | 34.99 | 35.23 | 2,115,680 | -0.44(-1.24%) |
Jan 30, 2020 | 36.22 | 36.35 | 35.38 | 35.67 | 1,277,954 | -0.38(-1.07%) |
Jan 29, 2020 | 36.46 | 36.61 | 35.73 | 36.05 | 1,238,030 | -0.44(-1.21%) |
Jan 28, 2020 | 36.26 | 36.87 | 36.02 | 36.50 | 2,485,281 | +0.60(+1.67%) |
Jan 27, 2020 | 35.58 | 36.51 | 35.55 | 35.90 | 2,044,223 | +0.13(+0.37%) |
Jan 24, 2020 | 36.49 | 36.68 | 35.49 | 35.76 | 1,916,465 | -0.72(-1.98%) |
Jan 23, 2020 | 35.91 | 36.95 | 35.82 | 36.49 | 1,595,165 | +0.58(+1.62%) |
Jan 22, 2020 | 35.65 | 36.20 | 35.44 | 35.90 | 1,171,974 | +0.40(+1.14%) |
Jan 21, 2020 | 34.57 | 35.57 | 34.53 | 35.50 | 1,479,393 | +0.97(+2.80%) |
Jan 17, 2020 | 34.60 | 34.88 | 34.35 | 34.53 | 1,546,070 | +0.25(+0.74%) |
Jan 16, 2020 | 34.48 | 34.62 | 34.02 | 34.28 | 1,158,554 | -0.18(-0.52%) |
Jan 15, 2020 | 34.11 | 34.47 | 34.02 | 34.46 | 1,371,466 | +0.59(+1.74%) |
Jan 14, 2020 | 33.08 | 34.00 | 33.01 | 33.87 | 1,915,051 | +0.79(+2.38%) |
Jan 13, 2020 | 33.72 | 34.00 | 33.01 | 33.08 | 1,977,168 | -0.56(-1.67%) |
Jan 10, 2020 | 33.27 | 34.13 | 32.87 | 33.64 | 5,139,390 | -1.13(-3.24%) |
Jan 09, 2020 | 35.13 | 35.27 | 34.55 | 34.77 | 3,860,469 | +0.06(+0.16%) |
Jan 08, 2020 | 34.54 | 35.04 | 34.33 | 34.71 | 3,174,278 | +0.69(+2.04%) |
Jan 07, 2020 | 33.77 | 34.21 | 33.59 | 34.02 | 2,411,041 | +0.57(+1.71%) |
Jan 06, 2020 | 32.80 | 33.64 | 32.73 | 33.45 | 2,011,975 | +0.69(+2.12%) |
Jan 03, 2020 | 32.04 | 32.86 | 32.01 | 32.75 | 1,389,704 | +0.38(+1.16%) |