Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.68 | 38.99 | 37.72 | 38.44 | 77,294 | +0.23(+0.61%) |
Mar 30, 2020 | 38.65 | 39.17 | 38.14 | 38.21 | 73,378 | -1.01(-2.58%) |
Mar 27, 2020 | 38.88 | 40.00 | 38.47 | 39.22 | 44,300 | +2.34(+6.34%) |
Mar 26, 2020 | 38.99 | 38.99 | 36.88 | 36.88 | 168,111 | -3.18(-7.94%) |
Mar 25, 2020 | 35.32 | 40.78 | 35.32 | 40.06 | 159,481 | +5.90(+17.28%) |
Mar 24, 2020 | 34.27 | 35.36 | 32.79 | 34.16 | 265,485 | -5.58(-14.04%) |
Mar 23, 2020 | 42.74 | 43.29 | 39.00 | 39.74 | 310,912 | -4.73(-10.64%) |
Mar 20, 2020 | 42.88 | 45.04 | 40.65 | 44.47 | 318,400 | +0.32(+0.72%) |
Mar 19, 2020 | 48.00 | 50.90 | 43.10 | 44.15 | 219,747 | -2.43(-5.22%) |
Mar 18, 2020 | 43.34 | 49.22 | 41.58 | 46.58 | 411,465 | +6.97(+17.60%) |
Mar 17, 2020 | 38.72 | 39.95 | 37.26 | 39.61 | 228,699 | +0.41(+1.05%) |
Mar 16, 2020 | 41.25 | 41.25 | 35.87 | 39.20 | 148,323 | +6.04(+18.21%) |
Mar 13, 2020 | 32.24 | 35.54 | 32.24 | 33.16 | 207,700 | -1.63(-4.69%) |
Mar 12, 2020 | 34.24 | 35.59 | 33.33 | 34.79 | 245,055 | +2.80(+8.75%) |
Mar 11, 2020 | 31.38 | 32.52 | 31.25 | 31.99 | 99,148 | +1.88(+6.24%) |
Mar 10, 2020 | 28.88 | 31.51 | 28.82 | 30.11 | 146,955 | -1.21(-3.86%) |
Mar 09, 2020 | 33.00 | 33.00 | 30.01 | 31.32 | 276,517 | +3.51(+12.62%) |
Mar 06, 2020 | 28.26 | 29.25 | 27.46 | 27.81 | 345,800 | +1.80(+6.92%) |
Mar 05, 2020 | 25.24 | 26.50 | 25.05 | 26.01 | 192,823 | +1.94(+8.06%) |
Mar 04, 2020 | 24.11 | 24.29 | 23.84 | 24.07 | 38,564 | -0.32(-1.31%) |
Mar 03, 2020 | 23.07 | 24.63 | 22.82 | 24.39 | 103,062 | +1.12(+4.81%) |
Mar 02, 2020 | 23.17 | 23.87 | 22.94 | 23.27 | 213,371 | -0.33(-1.40%) |
Feb 28, 2020 | 24.74 | 25.00 | 23.53 | 23.60 | 368,100 | +0.03(+0.13%) |
Feb 27, 2020 | 23.39 | 23.93 | 22.87 | 23.57 | 282,976 | +1.22(+5.46%) |
Feb 26, 2020 | 22.18 | 22.67 | 21.87 | 22.35 | 99,887 | -0.10(-0.45%) |
Feb 25, 2020 | 21.50 | 22.70 | 21.45 | 22.45 | 361,448 | +0.85(+3.94%) |
Feb 24, 2020 | 21.74 | 21.94 | 21.25 | 21.60 | 319,273 | +1.05(+5.11%) |
Feb 21, 2020 | 20.38 | 20.77 | 20.38 | 20.55 | 41,600 | +0.31(+1.53%) |
Feb 20, 2020 | 20.09 | 20.47 | 20.09 | 20.24 | 20,387 | +0.14(+0.72%) |
Feb 19, 2020 | 20.00 | 20.14 | 20.00 | 20.09 | 65,765 | -0.05(-0.27%) |
Feb 18, 2020 | 19.92 | 20.24 | 19.91 | 20.15 | 15,401 | +0.25(+1.26%) |
Feb 14, 2020 | 19.90 | 20.08 | 19.87 | 19.90 | 6,200 | -0.03(-0.15%) |
Feb 13, 2020 | 20.04 | 20.10 | 19.82 | 19.93 | 57,482 | +0.15(+0.76%) |
Feb 12, 2020 | 19.90 | 19.96 | 19.75 | 19.78 | 17,628 | -0.22(-1.10%) |
Feb 11, 2020 | 19.90 | 20.04 | 19.83 | 20.00 | 18,127 | -0.01(-0.03%) |
Feb 10, 2020 | 19.94 | 20.05 | 19.94 | 20.01 | 2,306 | -0.08(-0.41%) |
Feb 07, 2020 | 20.06 | 20.32 | 20.01 | 20.09 | 11,800 | +0.21(+1.06%) |
Feb 06, 2020 | 19.92 | 20.12 | 19.85 | 19.88 | 8,939 | -0.05(-0.25%) |
Feb 05, 2020 | 19.90 | 20.11 | 19.82 | 19.93 | 27,745 | -0.23(-1.14%) |
Feb 04, 2020 | 20.29 | 20.42 | 20.04 | 20.16 | 213,135 | -0.72(-3.45%) |
Feb 03, 2020 | 20.99 | 21.07 | 20.73 | 20.88 | 41,782 | -0.27(-1.28%) |
Jan 31, 2020 | 20.48 | 21.28 | 20.48 | 21.15 | 91,700 | +0.71(+3.47%) |
Jan 30, 2020 | 20.96 | 21.02 | 20.42 | 20.44 | 43,491 | -0.19(-0.92%) |
Jan 29, 2020 | 20.25 | 20.70 | 20.25 | 20.63 | 77,695 | +0.09(+0.45%) |
Jan 28, 2020 | 20.93 | 20.93 | 20.51 | 20.54 | 41,063 | -0.43(-2.06%) |
Jan 27, 2020 | 20.83 | 21.06 | 20.70 | 20.97 | 279,242 | +0.72(+3.56%) |
Jan 24, 2020 | 19.95 | 20.47 | 19.95 | 20.25 | 212,200 | +0.27(+1.35%) |
Jan 23, 2020 | 20.19 | 20.36 | 19.95 | 19.98 | 54,053 | +0.08(+0.42%) |
Jan 22, 2020 | 19.76 | 19.92 | 19.68 | 19.90 | 32,623 | +0.07(+0.34%) |
Jan 21, 2020 | 20.02 | 20.02 | 19.78 | 19.83 | 66,000 | +0.00(+0.00%) |
Jan 17, 2020 | 19.83 | 19.90 | 19.75 | 19.83 | 27,100 | +0.05(+0.25%) |
Jan 16, 2020 | 19.94 | 19.94 | 19.75 | 19.78 | 39,355 | -0.33(-1.64%) |
Jan 15, 2020 | 20.14 | 20.14 | 19.93 | 20.11 | 16,541 | -0.08(-0.40%) |
Jan 14, 2020 | 20.25 | 20.29 | 20.07 | 20.19 | 35,021 | -0.04(-0.20%) |
Jan 13, 2020 | 20.33 | 20.33 | 20.20 | 20.23 | 16,724 | -0.15(-0.74%) |
Jan 10, 2020 | 20.53 | 20.54 | 20.28 | 20.38 | 106,100 | -0.13(-0.63%) |
Jan 09, 2020 | 20.66 | 20.70 | 20.45 | 20.51 | 45,358 | -0.34(-1.63%) |
Jan 08, 2020 | 21.10 | 21.10 | 20.64 | 20.85 | 55,611 | -0.19(-0.90%) |
Jan 07, 2020 | 21.17 | 21.20 | 20.95 | 21.04 | 24,970 | -0.06(-0.28%) |
Jan 06, 2020 | 21.41 | 21.41 | 21.07 | 21.10 | 33,154 | -0.09(-0.42%) |
Jan 03, 2020 | 21.41 | 21.41 | 21.00 | 21.19 | 60,200 | +0.37(+1.77%) |