Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.33 | 16.77 | 15.61 | 16.30 | 1,162,627 | -0.15(-0.94%) |
Mar 30, 2020 | 15.98 | 16.49 | 15.27 | 16.45 | 1,029,063 | +0.75(+4.77%) |
Mar 27, 2020 | 15.70 | 16.75 | 15.27 | 15.71 | 951,409 | -1.30(-7.65%) |
Mar 26, 2020 | 15.52 | 17.17 | 15.52 | 17.01 | 1,383,394 | +1.86(+12.29%) |
Mar 25, 2020 | 15.02 | 16.18 | 14.08 | 15.14 | 1,948,065 | +0.33(+2.21%) |
Mar 24, 2020 | 13.81 | 14.84 | 13.62 | 14.82 | 1,636,286 | +2.36(+18.97%) |
Mar 23, 2020 | 12.99 | 13.03 | 11.49 | 12.45 | 2,155,089 | -0.38(-2.94%) |
Mar 20, 2020 | 14.20 | 14.78 | 12.64 | 12.83 | 1,220,005 | -0.76(-5.61%) |
Mar 19, 2020 | 12.45 | 14.25 | 11.56 | 13.59 | 1,439,020 | +0.71(+5.50%) |
Mar 18, 2020 | 13.12 | 14.40 | 11.60 | 12.89 | 1,027,404 | -2.28(-15.03%) |
Mar 17, 2020 | 14.19 | 15.53 | 13.02 | 15.16 | 1,315,466 | +1.32(+9.52%) |
Mar 16, 2020 | 14.81 | 16.21 | 12.39 | 13.85 | 891,191 | -5.01(-26.58%) |
Mar 13, 2020 | 18.21 | 18.86 | 15.90 | 18.86 | 893,405 | +2.42(+14.70%) |
Mar 12, 2020 | 18.24 | 19.27 | 16.41 | 16.44 | 1,808,768 | -4.86(-22.83%) |
Mar 11, 2020 | 23.11 | 23.62 | 20.72 | 21.31 | 1,240,503 | -3.09(-12.67%) |
Mar 10, 2020 | 24.52 | 24.52 | 22.17 | 24.40 | 2,100,500 | +1.40(+6.07%) |
Mar 09, 2020 | 24.20 | 25.24 | 22.99 | 23.00 | 715,051 | -5.49(-19.28%) |
Mar 06, 2020 | 27.83 | 29.15 | 27.15 | 28.50 | 992,112 | -1.17(-3.96%) |
Mar 05, 2020 | 30.34 | 30.73 | 28.97 | 29.67 | 393,264 | -2.09(-6.57%) |
Mar 04, 2020 | 30.98 | 31.82 | 30.28 | 31.76 | 766,913 | +1.74(+5.79%) |
Mar 03, 2020 | 31.36 | 32.59 | 29.37 | 30.02 | 1,230,536 | -1.31(-4.19%) |
Mar 02, 2020 | 30.02 | 31.36 | 29.02 | 31.33 | 1,000,874 | +1.59(+5.33%) |
Feb 28, 2020 | 28.77 | 30.03 | 28.43 | 29.74 | 1,672,763 | -0.81(-2.64%) |
Feb 27, 2020 | 31.51 | 33.07 | 30.46 | 30.55 | 1,039,245 | -2.33(-7.10%) |
Feb 26, 2020 | 33.96 | 34.56 | 32.73 | 32.89 | 778,048 | -0.80(-2.37%) |
Feb 25, 2020 | 36.41 | 36.45 | 33.49 | 33.68 | 888,924 | -2.49(-6.88%) |
Feb 24, 2020 | 36.11 | 36.59 | 35.77 | 36.17 | 455,905 | -2.27(-5.91%) |
Feb 21, 2020 | 39.04 | 39.06 | 38.19 | 38.44 | 474,558 | -0.88(-2.24%) |
Feb 20, 2020 | 38.93 | 39.46 | 38.32 | 39.33 | 345,026 | +0.16(+0.42%) |
Feb 19, 2020 | 39.04 | 39.49 | 38.90 | 39.16 | 173,927 | +0.38(+0.98%) |
Feb 18, 2020 | 38.77 | 39.00 | 38.29 | 38.78 | 142,200 | -0.17(-0.45%) |
Feb 14, 2020 | 39.30 | 39.30 | 38.15 | 38.95 | 220,626 | -0.30(-0.76%) |
Feb 13, 2020 | 38.65 | 39.38 | 38.58 | 39.25 | 205,172 | +0.20(+0.52%) |
Feb 12, 2020 | 38.99 | 39.12 | 38.68 | 39.05 | 383,050 | +0.53(+1.36%) |
Feb 11, 2020 | 38.42 | 38.96 | 38.24 | 38.52 | 133,665 | +0.49(+1.28%) |
Feb 10, 2020 | 37.43 | 38.04 | 37.39 | 38.04 | 214,102 | +0.46(+1.21%) |
Feb 07, 2020 | 38.24 | 38.24 | 37.36 | 37.58 | 358,492 | -0.95(-2.46%) |
Feb 06, 2020 | 38.94 | 39.02 | 38.45 | 38.53 | 303,150 | -0.13(-0.35%) |
Feb 05, 2020 | 38.33 | 38.79 | 37.99 | 38.66 | 434,650 | +1.11(+2.97%) |
Feb 04, 2020 | 37.35 | 37.78 | 37.28 | 37.55 | 476,869 | +1.10(+3.02%) |
Feb 03, 2020 | 36.14 | 36.72 | 36.12 | 36.45 | 579,589 | +0.79(+2.21%) |
Jan 31, 2020 | 36.91 | 36.91 | 35.46 | 35.66 | 349,207 | -1.54(-4.14%) |
Jan 30, 2020 | 36.69 | 37.25 | 36.31 | 37.20 | 385,460 | -0.03(-0.09%) |
Jan 29, 2020 | 37.75 | 37.92 | 37.21 | 37.23 | 273,397 | -0.42(-1.12%) |
Jan 28, 2020 | 37.47 | 37.85 | 37.34 | 37.66 | 310,905 | +0.64(+1.74%) |
Jan 27, 2020 | 36.72 | 37.46 | 36.56 | 37.01 | 455,289 | -0.83(-2.20%) |
Jan 24, 2020 | 39.11 | 39.11 | 37.37 | 37.84 | 508,671 | -1.02(-2.63%) |
Jan 23, 2020 | 38.70 | 39.07 | 37.94 | 38.86 | 274,852 | -0.04(-0.11%) |
Jan 22, 2020 | 39.18 | 39.38 | 38.74 | 38.91 | 375,381 | -0.02(-0.05%) |
Jan 21, 2020 | 39.30 | 39.34 | 38.83 | 38.93 | 192,641 | -0.69(-1.74%) |
Jan 17, 2020 | 40.20 | 40.22 | 39.44 | 39.62 | 403,102 | -0.25(-0.62%) |
Jan 16, 2020 | 39.40 | 39.97 | 39.33 | 39.87 | 492,848 | +1.04(+2.68%) |
Jan 15, 2020 | 38.30 | 39.12 | 38.30 | 38.83 | 703,206 | +0.34(+0.89%) |
Jan 14, 2020 | 37.83 | 38.94 | 37.76 | 38.48 | 806,535 | +0.30(+0.79%) |
Jan 13, 2020 | 37.74 | 38.23 | 37.36 | 38.18 | 497,856 | +0.49(+1.29%) |
Jan 10, 2020 | 38.04 | 38.08 | 37.45 | 37.70 | 385,944 | -0.35(-0.91%) |
Jan 09, 2020 | 38.30 | 38.42 | 37.90 | 38.04 | 586,258 | +0.06(+0.17%) |
Jan 08, 2020 | 37.69 | 38.25 | 37.69 | 37.98 | 1,064,468 | +0.29(+0.78%) |
Jan 07, 2020 | 37.72 | 37.93 | 37.44 | 37.69 | 208,834 | -0.27(-0.72%) |
Jan 06, 2020 | 37.28 | 38.03 | 37.16 | 37.96 | 517,763 | +0.09(+0.25%) |
Jan 03, 2020 | 37.23 | 37.98 | 37.23 | 37.86 | 301,367 | -0.30(-0.78%) |