Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.55 | 16.61 | 15.53 | 15.88 | 2,920,813 | -0.80(-4.80%) |
Mar 30, 2020 | 16.53 | 16.81 | 15.35 | 16.68 | 2,782,728 | +0.32(+1.97%) |
Mar 27, 2020 | 16.61 | 16.90 | 15.18 | 16.36 | 4,372,049 | -1.35(-7.64%) |
Mar 26, 2020 | 17.60 | 18.96 | 17.39 | 17.71 | 4,679,160 | +0.40(+2.34%) |
Mar 25, 2020 | 15.75 | 18.58 | 15.14 | 17.31 | 4,424,226 | +2.17(+14.35%) |
Mar 24, 2020 | 13.57 | 15.86 | 13.26 | 15.14 | 3,471,060 | +2.78(+22.49%) |
Mar 23, 2020 | 12.94 | 12.94 | 11.06 | 12.36 | 3,838,992 | -0.48(-3.73%) |
Mar 20, 2020 | 13.52 | 14.50 | 12.33 | 12.84 | 7,968,732 | -0.40(-3.06%) |
Mar 19, 2020 | 13.77 | 14.20 | 11.24 | 13.24 | 7,027,062 | -0.68(-4.89%) |
Mar 18, 2020 | 16.77 | 17.05 | 13.28 | 13.92 | 2,454,972 | -4.48(-24.35%) |
Mar 17, 2020 | 18.07 | 18.43 | 16.46 | 18.40 | 2,897,808 | +0.61(+3.41%) |
Mar 16, 2020 | 18.13 | 18.87 | 17.48 | 17.80 | 2,166,124 | -3.22(-15.32%) |
Mar 13, 2020 | 20.65 | 21.04 | 18.71 | 21.02 | 2,503,126 | +2.05(+10.82%) |
Mar 12, 2020 | 19.90 | 21.39 | 18.35 | 18.97 | 2,409,267 | -2.83(-12.96%) |
Mar 11, 2020 | 23.67 | 23.67 | 21.16 | 21.79 | 2,925,782 | -2.69(-10.98%) |
Mar 10, 2020 | 24.20 | 24.86 | 22.51 | 24.48 | 2,567,648 | +1.68(+7.39%) |
Mar 09, 2020 | 26.69 | 26.98 | 22.69 | 22.79 | 2,745,768 | -7.16(-23.90%) |
Mar 06, 2020 | 30.71 | 31.27 | 29.30 | 29.95 | 2,422,058 | -2.33(-7.21%) |
Mar 05, 2020 | 33.66 | 33.80 | 32.06 | 32.28 | 1,173,800 | -3.03(-8.57%) |
Mar 04, 2020 | 34.95 | 35.53 | 33.73 | 35.31 | 1,512,100 | +0.86(+2.48%) |
Mar 03, 2020 | 37.12 | 37.68 | 34.14 | 34.45 | 2,200,169 | -2.94(-7.87%) |
Mar 02, 2020 | 36.50 | 37.47 | 35.61 | 37.40 | 1,367,088 | +0.86(+2.34%) |
Feb 28, 2020 | 35.77 | 36.64 | 35.29 | 36.54 | 1,390,553 | -0.41(-1.12%) |
Feb 27, 2020 | 37.24 | 38.68 | 36.04 | 36.96 | 1,695,599 | -1.64(-4.24%) |
Feb 26, 2020 | 39.83 | 39.96 | 38.44 | 38.59 | 1,164,495 | -0.92(-2.33%) |
Feb 25, 2020 | 41.97 | 41.97 | 39.32 | 39.51 | 1,262,623 | -2.40(-5.73%) |
Feb 24, 2020 | 41.58 | 42.22 | 41.36 | 41.92 | 1,237,168 | -1.33(-3.09%) |
Feb 21, 2020 | 43.75 | 43.82 | 42.91 | 43.25 | 833,723 | -0.87(-1.96%) |
Feb 20, 2020 | 43.18 | 44.15 | 43.18 | 44.11 | 567,355 | +0.70(+1.61%) |
Feb 19, 2020 | 43.38 | 43.56 | 43.08 | 43.42 | 641,132 | +0.29(+0.68%) |
Feb 18, 2020 | 43.34 | 43.77 | 42.73 | 43.12 | 501,637 | -0.40(-0.93%) |
Feb 14, 2020 | 43.57 | 43.78 | 43.30 | 43.53 | 684,953 | -0.14(-0.32%) |
Feb 13, 2020 | 43.64 | 43.94 | 43.40 | 43.66 | 780,253 | -0.18(-0.42%) |
Feb 12, 2020 | 44.22 | 44.57 | 43.65 | 43.85 | 679,796 | +0.06(+0.13%) |
Feb 11, 2020 | 43.63 | 44.23 | 43.51 | 43.79 | 780,262 | +0.49(+1.13%) |
Feb 10, 2020 | 43.07 | 43.36 | 42.78 | 43.30 | 707,102 | -0.02(-0.04%) |
Feb 07, 2020 | 43.63 | 43.96 | 43.19 | 43.32 | 756,458 | -0.62(-1.40%) |
Feb 06, 2020 | 44.85 | 45.03 | 43.88 | 43.94 | 744,636 | -0.44(-1.00%) |
Feb 05, 2020 | 43.87 | 44.51 | 43.87 | 44.38 | 1,514,148 | +0.85(+1.95%) |
Feb 04, 2020 | 43.40 | 43.87 | 43.24 | 43.53 | 1,617,071 | +1.03(+2.43%) |
Feb 03, 2020 | 42.20 | 42.86 | 42.05 | 42.50 | 1,723,993 | +0.74(+1.77%) |
Jan 31, 2020 | 42.29 | 42.58 | 41.75 | 41.76 | 1,708,663 | -1.14(-2.66%) |
Jan 30, 2020 | 41.93 | 42.99 | 41.48 | 42.90 | 1,555,741 | +0.48(+1.12%) |
Jan 29, 2020 | 44.45 | 44.73 | 42.42 | 42.43 | 2,108,104 | -1.83(-4.13%) |
Jan 28, 2020 | 42.48 | 44.40 | 42.42 | 44.25 | 3,994,458 | +3.15(+7.67%) |
Jan 27, 2020 | 41.31 | 42.12 | 41.05 | 41.10 | 3,213,210 | -0.93(-2.22%) |
Jan 24, 2020 | 42.56 | 42.61 | 41.46 | 42.03 | 24,274,300 | -0.73(-1.71%) |
Jan 23, 2020 | 42.84 | 42.91 | 41.92 | 42.76 | 3,274,246 | -0.24(-0.55%) |
Jan 22, 2020 | 43.30 | 43.91 | 42.84 | 43.00 | 6,485,191 | +1.66(+4.02%) |
Jan 21, 2020 | 42.16 | 42.47 | 41.31 | 41.34 | 1,062,018 | -1.04(-2.46%) |
Jan 17, 2020 | 42.36 | 42.77 | 42.11 | 42.38 | 779,133 | +0.16(+0.39%) |
Jan 16, 2020 | 41.71 | 42.23 | 41.44 | 42.22 | 711,968 | +0.87(+2.10%) |
Jan 15, 2020 | 40.85 | 41.43 | 40.68 | 41.35 | 951,989 | +0.04(+0.09%) |
Jan 14, 2020 | 40.95 | 41.58 | 40.80 | 41.31 | 847,566 | +0.44(+1.07%) |
Jan 13, 2020 | 40.74 | 40.88 | 40.34 | 40.87 | 503,017 | +0.31(+0.77%) |
Jan 10, 2020 | 41.07 | 41.07 | 40.54 | 40.56 | 621,511 | -0.47(-1.14%) |
Jan 09, 2020 | 41.01 | 41.09 | 40.43 | 41.03 | 746,636 | +0.27(+0.67%) |
Jan 08, 2020 | 40.68 | 41.10 | 40.54 | 40.75 | 497,594 | +0.10(+0.25%) |
Jan 07, 2020 | 40.99 | 41.08 | 40.50 | 40.65 | 561,491 | -0.33(-0.80%) |
Jan 06, 2020 | 40.84 | 41.10 | 40.37 | 40.98 | 827,755 | -0.39(-0.95%) |
Jan 03, 2020 | 41.33 | 41.69 | 41.21 | 41.38 | 594,365 | -0.64(-1.52%) |