Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.23 | 19.27 | 18.03 | 18.26 | 3,261,190 | -1.01(-5.22%) |
Mar 30, 2020 | 19.45 | 19.91 | 18.50 | 19.27 | 2,614,532 | -1.28(-6.23%) |
Mar 27, 2020 | 19.87 | 21.63 | 19.08 | 20.55 | 3,384,104 | -0.44(-2.08%) |
Mar 26, 2020 | 20.86 | 21.78 | 20.02 | 20.98 | 3,436,579 | +0.40(+1.94%) |
Mar 25, 2020 | 19.19 | 21.18 | 18.28 | 20.58 | 5,590,787 | +2.38(+13.08%) |
Mar 24, 2020 | 14.20 | 18.49 | 14.20 | 18.20 | 6,819,330 | +5.11(+39.06%) |
Mar 23, 2020 | 15.00 | 15.00 | 12.68 | 13.09 | 6,127,218 | -1.92(-12.77%) |
Mar 20, 2020 | 16.65 | 16.90 | 14.51 | 15.01 | 5,089,017 | -1.23(-7.59%) |
Mar 19, 2020 | 14.29 | 16.48 | 13.28 | 16.24 | 4,689,185 | +2.01(+14.13%) |
Mar 18, 2020 | 13.72 | 14.37 | 12.60 | 14.23 | 7,728,074 | -0.56(-3.78%) |
Mar 17, 2020 | 18.34 | 18.39 | 14.53 | 14.79 | 7,239,748 | -3.23(-17.90%) |
Mar 16, 2020 | 22.20 | 22.99 | 17.85 | 18.01 | 5,001,291 | -7.46(-29.27%) |
Mar 13, 2020 | 26.98 | 27.44 | 23.80 | 25.47 | 3,494,799 | -0.13(-0.52%) |
Mar 12, 2020 | 26.73 | 26.73 | 23.96 | 25.60 | 3,715,224 | -3.49(-12.00%) |
Mar 11, 2020 | 31.68 | 32.17 | 28.86 | 29.09 | 4,206,282 | -3.56(-10.89%) |
Mar 10, 2020 | 33.09 | 33.54 | 30.98 | 32.65 | 3,878,916 | +0.29(+0.91%) |
Mar 09, 2020 | 32.35 | 33.50 | 30.41 | 32.36 | 3,301,264 | -2.71(-7.74%) |
Mar 06, 2020 | 34.92 | 35.99 | 34.17 | 35.07 | 3,838,586 | -0.95(-2.63%) |
Mar 05, 2020 | 37.56 | 37.56 | 35.88 | 36.02 | 3,323,502 | -2.44(-6.34%) |
Mar 04, 2020 | 37.52 | 38.59 | 37.15 | 38.45 | 2,933,762 | +1.71(+4.65%) |
Mar 03, 2020 | 36.77 | 37.89 | 36.15 | 36.75 | 3,633,476 | +0.04(+0.10%) |
Mar 02, 2020 | 35.28 | 36.71 | 35.19 | 36.71 | 3,953,720 | +1.58(+4.51%) |
Feb 28, 2020 | 35.11 | 36.20 | 34.46 | 35.12 | 4,367,181 | -0.93(-2.58%) |
Feb 27, 2020 | 35.31 | 37.52 | 34.31 | 36.05 | 5,622,620 | +0.18(+0.50%) |
Feb 26, 2020 | 37.55 | 38.42 | 35.78 | 35.87 | 7,742,467 | -6.14(-14.61%) |
Feb 25, 2020 | 44.95 | 45.10 | 41.98 | 42.01 | 3,299,975 | -2.55(-5.73%) |
Feb 24, 2020 | 44.54 | 45.19 | 44.39 | 44.56 | 2,010,771 | -0.82(-1.80%) |
Feb 21, 2020 | 45.69 | 46.15 | 45.30 | 45.38 | 1,654,204 | -0.28(-0.62%) |
Feb 20, 2020 | 44.79 | 45.78 | 44.69 | 45.66 | 1,692,335 | +0.75(+1.67%) |
Feb 19, 2020 | 44.92 | 45.37 | 44.73 | 44.91 | 2,010,888 | +0.28(+0.64%) |
Feb 18, 2020 | 45.12 | 45.33 | 44.61 | 44.63 | 2,053,424 | -0.50(-1.11%) |
Feb 14, 2020 | 45.61 | 45.76 | 44.35 | 45.13 | 4,600,378 | -0.50(-1.10%) |
Feb 13, 2020 | 45.89 | 46.18 | 45.51 | 45.63 | 1,555,750 | -0.33(-0.72%) |
Feb 12, 2020 | 46.56 | 46.59 | 45.58 | 45.97 | 2,278,980 | -0.75(-1.60%) |
Feb 11, 2020 | 46.33 | 46.77 | 45.95 | 46.72 | 1,402,944 | +0.64(+1.38%) |
Feb 10, 2020 | 45.51 | 46.14 | 45.29 | 46.08 | 1,583,757 | +0.59(+1.29%) |
Feb 07, 2020 | 44.87 | 45.67 | 44.68 | 45.49 | 1,954,241 | +0.65(+1.46%) |
Feb 06, 2020 | 44.96 | 45.20 | 44.50 | 44.84 | 1,552,398 | -0.02(-0.04%) |
Feb 05, 2020 | 43.39 | 44.90 | 42.96 | 44.86 | 3,334,862 | +2.63(+6.22%) |
Feb 04, 2020 | 42.57 | 42.72 | 42.08 | 42.23 | 1,634,473 | -0.05(-0.11%) |
Feb 03, 2020 | 42.15 | 42.70 | 41.99 | 42.28 | 1,983,935 | +0.20(+0.47%) |
Jan 31, 2020 | 42.89 | 42.89 | 41.93 | 42.08 | 2,079,695 | -0.76(-1.77%) |
Jan 30, 2020 | 42.89 | 43.14 | 42.50 | 42.84 | 1,247,617 | -0.09(-0.22%) |
Jan 29, 2020 | 43.58 | 43.64 | 42.65 | 42.93 | 2,269,384 | -0.58(-1.33%) |
Jan 28, 2020 | 43.42 | 43.72 | 43.12 | 43.51 | 2,046,448 | +0.51(+1.19%) |
Jan 27, 2020 | 42.96 | 43.57 | 42.70 | 43.00 | 1,449,837 | -0.26(-0.59%) |
Jan 24, 2020 | 43.90 | 44.25 | 43.00 | 43.25 | 2,498,860 | -0.65(-1.49%) |
Jan 23, 2020 | 42.99 | 44.18 | 42.93 | 43.91 | 2,404,670 | +1.04(+2.43%) |
Jan 22, 2020 | 42.59 | 43.15 | 42.47 | 42.87 | 2,379,379 | +0.28(+0.65%) |
Jan 21, 2020 | 42.09 | 42.68 | 41.81 | 42.59 | 1,436,489 | +0.68(+1.63%) |
Jan 17, 2020 | 42.57 | 42.60 | 41.78 | 41.91 | 1,810,021 | -0.44(-1.03%) |
Jan 16, 2020 | 41.92 | 42.54 | 41.61 | 42.34 | 2,907,825 | +0.54(+1.29%) |
Jan 15, 2020 | 40.71 | 41.97 | 40.66 | 41.80 | 3,484,824 | +1.19(+2.92%) |
Jan 14, 2020 | 40.00 | 40.79 | 39.84 | 40.62 | 3,708,772 | +0.75(+1.88%) |
Jan 13, 2020 | 39.31 | 40.00 | 39.31 | 39.87 | 2,530,139 | +0.66(+1.69%) |
Jan 10, 2020 | 38.67 | 39.54 | 38.61 | 39.20 | 3,819,715 | +0.26(+0.66%) |
Jan 09, 2020 | 39.22 | 39.47 | 38.80 | 38.95 | 1,947,613 | -0.16(-0.41%) |
Jan 08, 2020 | 39.25 | 40.20 | 39.10 | 39.11 | 3,375,333 | +0.27(+0.71%) |
Jan 07, 2020 | 38.28 | 38.99 | 38.27 | 38.83 | 2,632,033 | +0.63(+1.66%) |
Jan 06, 2020 | 38.03 | 38.71 | 37.98 | 38.20 | 2,934,490 | -0.38(-0.98%) |
Jan 03, 2020 | 37.69 | 38.68 | 37.63 | 38.58 | 2,157,969 | +0.66(+1.75%) |