Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.12 | 26.45 | 23.47 | 23.70 | 954,295 | -2.62(-9.95%) |
Mar 30, 2020 | 23.44 | 26.69 | 22.13 | 26.32 | 1,187,907 | +2.66(+11.27%) |
Mar 27, 2020 | 25.50 | 25.64 | 23.54 | 23.65 | 1,050,130 | -3.07(-11.49%) |
Mar 26, 2020 | 24.49 | 27.12 | 23.83 | 26.72 | 1,198,469 | +2.82(+11.80%) |
Mar 25, 2020 | 22.00 | 25.31 | 21.34 | 23.90 | 1,782,399 | +2.15(+9.89%) |
Mar 24, 2020 | 18.93 | 21.79 | 18.36 | 21.75 | 2,145,319 | +3.97(+22.33%) |
Mar 23, 2020 | 18.62 | 18.79 | 16.55 | 17.78 | 1,981,823 | -1.04(-5.52%) |
Mar 20, 2020 | 19.05 | 20.50 | 18.26 | 18.82 | 2,488,143 | +0.09(+0.49%) |
Mar 19, 2020 | 18.91 | 19.43 | 16.01 | 18.73 | 2,857,888 | -0.57(-2.95%) |
Mar 18, 2020 | 24.76 | 24.76 | 12.53 | 19.30 | 3,259,832 | -7.09(-26.88%) |
Mar 17, 2020 | 28.04 | 28.30 | 26.20 | 26.39 | 1,543,795 | -1.22(-4.43%) |
Mar 16, 2020 | 28.48 | 28.64 | 27.57 | 27.61 | 1,742,203 | -4.14(-13.05%) |
Mar 13, 2020 | 31.34 | 31.79 | 29.96 | 31.75 | 1,511,474 | +2.15(+7.26%) |
Mar 12, 2020 | 31.58 | 32.41 | 29.59 | 29.61 | 1,591,826 | -3.70(-11.12%) |
Mar 11, 2020 | 34.45 | 34.69 | 32.90 | 33.31 | 1,054,966 | -1.94(-5.50%) |
Mar 10, 2020 | 34.71 | 35.42 | 33.83 | 35.25 | 788,638 | +1.37(+4.04%) |
Mar 09, 2020 | 35.60 | 36.34 | 33.88 | 33.88 | 1,336,186 | -4.09(-10.78%) |
Mar 06, 2020 | 37.49 | 38.37 | 37.19 | 37.97 | 830,414 | -0.48(-1.24%) |
Mar 05, 2020 | 38.48 | 38.94 | 38.16 | 38.45 | 852,714 | -0.57(-1.45%) |
Mar 04, 2020 | 38.84 | 39.31 | 38.48 | 39.01 | 1,043,636 | +0.79(+2.06%) |
Mar 03, 2020 | 38.76 | 39.16 | 37.89 | 38.23 | 732,361 | -0.64(-1.65%) |
Mar 02, 2020 | 37.21 | 38.94 | 37.15 | 38.87 | 1,266,212 | +1.57(+4.21%) |
Feb 28, 2020 | 37.51 | 38.50 | 36.72 | 37.30 | 1,755,371 | -0.80(-2.09%) |
Feb 27, 2020 | 38.80 | 39.47 | 37.95 | 38.09 | 729,396 | -1.29(-3.27%) |
Feb 26, 2020 | 40.09 | 40.67 | 39.28 | 39.38 | 449,498 | -0.51(-1.28%) |
Feb 25, 2020 | 41.48 | 41.48 | 39.89 | 39.89 | 647,285 | -1.54(-3.73%) |
Feb 24, 2020 | 41.63 | 41.76 | 41.30 | 41.44 | 901,695 | -0.88(-2.07%) |
Feb 21, 2020 | 42.16 | 42.44 | 41.95 | 42.31 | 321,048 | +0.04(+0.09%) |
Feb 20, 2020 | 42.12 | 42.30 | 41.73 | 42.28 | 528,920 | +0.13(+0.30%) |
Feb 19, 2020 | 42.61 | 42.62 | 42.14 | 42.15 | 478,145 | -0.41(-0.97%) |
Feb 18, 2020 | 42.63 | 42.96 | 42.23 | 42.56 | 440,252 | -0.15(-0.34%) |
Feb 14, 2020 | 43.12 | 43.21 | 42.50 | 42.71 | 424,234 | -0.47(-1.08%) |
Feb 13, 2020 | 42.91 | 43.22 | 42.90 | 43.17 | 412,463 | +0.16(+0.36%) |
Feb 12, 2020 | 43.76 | 43.84 | 42.93 | 43.02 | 422,579 | -0.53(-1.22%) |
Feb 11, 2020 | 43.21 | 43.67 | 43.17 | 43.55 | 458,589 | +0.45(+1.04%) |
Feb 10, 2020 | 42.74 | 43.14 | 42.59 | 43.10 | 386,624 | +0.27(+0.64%) |
Feb 07, 2020 | 42.73 | 43.07 | 42.62 | 42.82 | 261,850 | +0.00(+0.00%) |
Feb 06, 2020 | 43.39 | 43.60 | 42.82 | 42.82 | 409,562 | -0.43(-0.99%) |
Feb 05, 2020 | 42.70 | 44.48 | 42.43 | 43.25 | 648,495 | +0.92(+2.18%) |
Feb 04, 2020 | 42.84 | 42.99 | 42.31 | 42.33 | 344,121 | -0.15(-0.34%) |
Feb 03, 2020 | 42.08 | 42.70 | 42.08 | 42.48 | 493,320 | +0.58(+1.40%) |
Jan 31, 2020 | 42.67 | 42.88 | 41.87 | 41.89 | 399,395 | -1.02(-2.38%) |
Jan 30, 2020 | 42.39 | 42.99 | 42.38 | 42.92 | 265,807 | +0.10(+0.23%) |
Jan 29, 2020 | 43.01 | 43.10 | 42.66 | 42.82 | 216,062 | -0.05(-0.13%) |
Jan 28, 2020 | 43.09 | 43.24 | 42.86 | 42.87 | 293,873 | +0.01(+0.02%) |
Jan 27, 2020 | 42.93 | 43.30 | 42.84 | 42.86 | 383,580 | -0.70(-1.62%) |
Jan 24, 2020 | 44.09 | 44.10 | 43.38 | 43.56 | 303,103 | -0.50(-1.14%) |
Jan 23, 2020 | 43.91 | 44.13 | 43.27 | 44.07 | 358,079 | -0.05(-0.10%) |
Jan 22, 2020 | 44.35 | 44.55 | 44.00 | 44.11 | 518,122 | -0.24(-0.54%) |
Jan 21, 2020 | 44.84 | 44.97 | 44.31 | 44.35 | 425,363 | -0.68(-1.50%) |
Jan 17, 2020 | 44.74 | 45.09 | 44.61 | 45.03 | 360,659 | +0.43(+0.96%) |
Jan 16, 2020 | 44.10 | 44.76 | 44.10 | 44.60 | 548,739 | +0.87(+1.99%) |
Jan 15, 2020 | 43.66 | 44.08 | 43.61 | 43.73 | 548,902 | -0.08(-0.19%) |
Jan 14, 2020 | 43.80 | 44.11 | 43.64 | 43.81 | 850,893 | -0.07(-0.17%) |
Jan 13, 2020 | 43.90 | 44.04 | 43.67 | 43.88 | 684,347 | +0.02(+0.04%) |
Jan 10, 2020 | 44.41 | 44.54 | 43.78 | 43.87 | 458,156 | -0.51(-1.15%) |
Jan 09, 2020 | 44.27 | 44.58 | 44.17 | 44.38 | 334,472 | +0.19(+0.43%) |
Jan 08, 2020 | 44.41 | 44.73 | 44.17 | 44.19 | 368,533 | -0.22(-0.49%) |
Jan 07, 2020 | 44.91 | 45.05 | 44.41 | 44.41 | 340,800 | -0.64(-1.42%) |
Jan 06, 2020 | 44.66 | 45.05 | 44.61 | 45.05 | 523,188 | +0.11(+0.24%) |
Jan 03, 2020 | 44.42 | 45.08 | 44.41 | 44.94 | 334,507 | +0.08(+0.18%) |