Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.10 | 18.04 | 16.70 | 16.74 | 1,101,877 | -0.51(-2.94%) |
Mar 30, 2020 | 17.46 | 17.85 | 16.44 | 17.25 | 1,385,129 | -0.48(-2.71%) |
Mar 27, 2020 | 19.28 | 19.50 | 16.53 | 17.73 | 2,272,202 | -2.27(-11.35%) |
Mar 26, 2020 | 20.83 | 21.79 | 19.76 | 20.00 | 1,278,812 | -0.81(-3.90%) |
Mar 25, 2020 | 20.94 | 22.54 | 20.15 | 20.81 | 1,397,362 | -1.76(-7.81%) |
Mar 24, 2020 | 21.68 | 22.84 | 21.30 | 22.58 | 1,147,640 | +1.77(+8.52%) |
Mar 23, 2020 | 22.71 | 22.71 | 19.43 | 20.81 | 1,599,136 | -2.31(-9.98%) |
Mar 20, 2020 | 26.15 | 27.17 | 22.06 | 23.11 | 1,209,543 | -2.71(-10.49%) |
Mar 19, 2020 | 25.44 | 26.87 | 23.39 | 25.82 | 676,125 | +0.12(+0.48%) |
Mar 18, 2020 | 24.01 | 25.82 | 23.13 | 25.70 | 827,203 | -0.27(-1.04%) |
Mar 17, 2020 | 23.63 | 26.99 | 22.33 | 25.97 | 1,018,982 | +2.86(+12.36%) |
Mar 16, 2020 | 21.02 | 24.10 | 20.97 | 23.11 | 1,157,910 | -1.06(-4.37%) |
Mar 13, 2020 | 24.84 | 24.98 | 21.89 | 24.17 | 1,066,894 | +0.87(+3.75%) |
Mar 12, 2020 | 23.85 | 25.04 | 22.70 | 23.30 | 1,181,700 | -2.50(-9.69%) |
Mar 11, 2020 | 27.03 | 27.61 | 25.37 | 25.79 | 765,557 | -2.38(-8.46%) |
Mar 10, 2020 | 27.32 | 28.23 | 26.27 | 28.18 | 1,004,845 | +1.88(+7.14%) |
Mar 09, 2020 | 27.81 | 28.24 | 25.95 | 26.30 | 1,165,880 | -2.40(-8.37%) |
Mar 06, 2020 | 26.97 | 29.42 | 26.62 | 28.70 | 1,377,566 | +0.77(+2.77%) |
Mar 05, 2020 | 29.63 | 30.50 | 27.14 | 27.93 | 1,288,010 | -1.74(-5.88%) |
Mar 04, 2020 | 29.14 | 29.71 | 28.36 | 29.67 | 628,430 | +0.66(+2.28%) |
Mar 03, 2020 | 29.55 | 30.90 | 28.80 | 29.01 | 832,318 | -0.41(-1.40%) |
Mar 02, 2020 | 29.07 | 29.43 | 27.41 | 29.42 | 1,083,121 | +0.45(+1.54%) |
Feb 28, 2020 | 28.14 | 29.06 | 27.69 | 28.98 | 1,027,556 | -0.23(-0.79%) |
Feb 27, 2020 | 29.96 | 30.60 | 28.34 | 29.21 | 805,724 | -1.29(-4.22%) |
Feb 26, 2020 | 30.74 | 31.65 | 30.13 | 30.50 | 574,668 | +0.03(+0.11%) |
Feb 25, 2020 | 32.49 | 32.57 | 30.21 | 30.46 | 796,572 | -1.98(-6.09%) |
Feb 24, 2020 | 32.30 | 32.74 | 31.36 | 32.44 | 575,849 | -0.87(-2.60%) |
Feb 21, 2020 | 33.43 | 34.08 | 33.03 | 33.31 | 642,848 | -0.20(-0.59%) |
Feb 20, 2020 | 33.67 | 34.19 | 32.55 | 33.50 | 582,526 | -0.15(-0.43%) |
Feb 19, 2020 | 33.43 | 34.34 | 32.73 | 33.65 | 742,744 | +0.19(+0.56%) |
Feb 18, 2020 | 34.78 | 35.13 | 32.89 | 33.46 | 1,835,642 | -2.50(-6.95%) |
Feb 14, 2020 | 35.21 | 36.29 | 34.78 | 35.96 | 621,307 | +0.82(+2.35%) |
Feb 13, 2020 | 33.77 | 35.20 | 33.10 | 35.13 | 929,962 | +1.35(+3.99%) |
Feb 12, 2020 | 33.58 | 34.47 | 33.45 | 33.79 | 547,175 | +0.58(+1.76%) |
Feb 11, 2020 | 33.62 | 34.04 | 33.02 | 33.20 | 397,774 | -0.16(-0.49%) |
Feb 10, 2020 | 33.66 | 33.78 | 33.31 | 33.37 | 336,555 | -0.38(-1.12%) |
Feb 07, 2020 | 34.75 | 34.75 | 33.55 | 33.74 | 337,434 | -1.11(-3.18%) |
Feb 06, 2020 | 34.69 | 35.11 | 34.36 | 34.85 | 484,701 | +0.25(+0.72%) |
Feb 05, 2020 | 34.28 | 35.16 | 33.89 | 34.60 | 468,699 | +0.86(+2.55%) |
Feb 04, 2020 | 33.67 | 34.10 | 33.32 | 33.74 | 553,775 | +0.64(+1.92%) |
Feb 03, 2020 | 32.76 | 33.55 | 32.46 | 33.11 | 512,964 | +0.35(+1.07%) |
Jan 31, 2020 | 34.44 | 34.44 | 32.39 | 32.76 | 2,662,914 | -1.73(-5.03%) |
Jan 30, 2020 | 34.66 | 34.81 | 33.86 | 34.49 | 570,269 | -0.35(-1.01%) |
Jan 29, 2020 | 34.24 | 35.26 | 34.22 | 34.84 | 548,570 | +0.66(+1.93%) |
Jan 28, 2020 | 35.23 | 35.39 | 33.77 | 34.18 | 492,179 | -0.95(-2.71%) |
Jan 27, 2020 | 35.21 | 35.61 | 34.79 | 35.13 | 642,268 | -0.86(-2.39%) |
Jan 24, 2020 | 36.59 | 36.70 | 35.43 | 35.99 | 360,023 | -0.07(-0.19%) |
Jan 23, 2020 | 35.33 | 36.13 | 34.59 | 36.06 | 595,206 | +0.44(+1.23%) |
Jan 22, 2020 | 35.73 | 36.00 | 35.30 | 35.62 | 365,743 | -0.12(-0.34%) |
Jan 21, 2020 | 35.80 | 36.49 | 35.50 | 35.74 | 460,851 | -0.09(-0.26%) |
Jan 17, 2020 | 36.28 | 36.29 | 35.56 | 35.84 | 363,050 | -0.19(-0.52%) |
Jan 16, 2020 | 35.32 | 36.05 | 35.22 | 36.03 | 475,180 | +1.02(+2.92%) |
Jan 15, 2020 | 35.34 | 35.82 | 34.93 | 35.01 | 580,983 | -0.38(-1.07%) |
Jan 14, 2020 | 35.69 | 36.31 | 35.33 | 35.38 | 396,623 | -0.41(-1.15%) |
Jan 13, 2020 | 35.21 | 35.93 | 34.98 | 35.80 | 531,184 | +0.70(+1.98%) |
Jan 10, 2020 | 36.26 | 36.34 | 34.97 | 35.10 | 549,116 | -1.00(-2.78%) |
Jan 09, 2020 | 36.52 | 36.69 | 35.97 | 36.11 | 490,325 | -0.64(-1.73%) |
Jan 08, 2020 | 36.59 | 37.01 | 36.09 | 36.74 | 418,523 | +0.08(+0.21%) |
Jan 07, 2020 | 36.23 | 37.14 | 36.06 | 36.66 | 415,187 | +0.37(+1.02%) |
Jan 06, 2020 | 36.07 | 36.70 | 35.56 | 36.29 | 431,166 | -0.46(-1.24%) |
Jan 03, 2020 | 35.21 | 36.76 | 35.20 | 36.75 | 656,937 | +0.94(+2.64%) |