Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.65 | 12.66 | 12.12 | 12.29 | 28,261,868 | +0.19(+1.58%) |
Mar 30, 2020 | 12.17 | 12.48 | 11.80 | 12.10 | 28,506,988 | -0.44(-3.49%) |
Mar 27, 2020 | 13.25 | 13.40 | 12.52 | 12.54 | 23,913,554 | -1.60(-11.34%) |
Mar 26, 2020 | 13.22 | 14.25 | 13.11 | 14.14 | 24,339,186 | +0.84(+6.30%) |
Mar 25, 2020 | 13.66 | 14.46 | 12.38 | 13.31 | 26,548,992 | -0.05(-0.34%) |
Mar 24, 2020 | 12.34 | 13.61 | 12.30 | 13.35 | 28,320,714 | +1.66(+14.19%) |
Mar 23, 2020 | 12.91 | 13.15 | 11.48 | 11.69 | 26,751,186 | -1.32(-10.15%) |
Mar 20, 2020 | 13.03 | 13.29 | 11.94 | 13.01 | 36,071,508 | +0.37(+2.96%) |
Mar 19, 2020 | 11.09 | 13.01 | 10.82 | 12.64 | 27,921,652 | +1.66(+15.10%) |
Mar 18, 2020 | 11.85 | 12.50 | 10.84 | 10.98 | 30,930,192 | -1.78(-13.93%) |
Mar 17, 2020 | 13.25 | 13.27 | 11.95 | 12.76 | 28,015,250 | -0.37(-2.85%) |
Mar 16, 2020 | 12.78 | 14.62 | 12.09 | 13.13 | 27,395,136 | -1.59(-10.83%) |
Mar 13, 2020 | 14.33 | 14.74 | 13.05 | 14.73 | 32,019,332 | +1.59(+12.07%) |
Mar 12, 2020 | 14.24 | 15.21 | 13.13 | 13.14 | 52,572,956 | -2.70(-17.03%) |
Mar 11, 2020 | 15.79 | 16.53 | 15.54 | 15.84 | 36,530,096 | -0.74(-4.45%) |
Mar 10, 2020 | 17.44 | 17.53 | 15.61 | 16.58 | 44,301,484 | +0.88(+5.63%) |
Mar 09, 2020 | 16.31 | 16.31 | 11.77 | 15.69 | 94,518,160 | -6.04(-27.80%) |
Mar 06, 2020 | 22.68 | 22.93 | 21.44 | 21.74 | 26,106,586 | -1.80(-7.67%) |
Mar 05, 2020 | 23.81 | 23.92 | 23.00 | 23.54 | 17,283,976 | -1.14(-4.62%) |
Mar 04, 2020 | 24.80 | 24.95 | 23.93 | 24.68 | 17,722,816 | +0.25(+1.01%) |
Mar 03, 2020 | 25.17 | 25.44 | 23.93 | 24.43 | 24,158,378 | -0.89(-3.53%) |
Mar 02, 2020 | 25.20 | 25.33 | 23.85 | 25.33 | 25,510,062 | +0.64(+2.58%) |
Feb 28, 2020 | 23.52 | 24.75 | 23.19 | 24.69 | 29,441,392 | +0.23(+0.93%) |
Feb 27, 2020 | 25.09 | 25.77 | 24.44 | 24.46 | 26,072,514 | -1.40(-5.43%) |
Feb 26, 2020 | 26.97 | 27.10 | 25.87 | 25.87 | 21,111,420 | -0.87(-3.27%) |
Feb 25, 2020 | 28.24 | 28.30 | 26.63 | 26.74 | 20,526,690 | -1.45(-5.14%) |
Feb 24, 2020 | 29.06 | 29.16 | 28.08 | 28.19 | 18,314,092 | -2.24(-7.37%) |
Feb 21, 2020 | 30.50 | 30.58 | 29.96 | 30.43 | 7,951,178 | -0.40(-1.30%) |
Feb 20, 2020 | 31.43 | 31.63 | 30.79 | 30.83 | 8,596,848 | -0.42(-1.34%) |
Feb 19, 2020 | 30.88 | 31.30 | 30.66 | 31.25 | 7,232,410 | +0.58(+1.90%) |
Feb 18, 2020 | 30.90 | 30.98 | 29.97 | 30.67 | 12,939,440 | -0.70(-2.24%) |
Feb 14, 2020 | 31.73 | 31.78 | 31.11 | 31.37 | 8,673,155 | -0.23(-0.72%) |
Feb 13, 2020 | 31.75 | 31.92 | 30.96 | 31.60 | 12,856,554 | -0.35(-1.08%) |
Feb 12, 2020 | 32.10 | 32.24 | 31.39 | 31.94 | 9,977,574 | +0.69(+2.22%) |
Feb 11, 2020 | 31.12 | 31.31 | 30.87 | 31.25 | 9,682,498 | +0.40(+1.30%) |
Feb 10, 2020 | 30.64 | 30.87 | 30.37 | 30.85 | 8,013,844 | -0.06(-0.20%) |
Feb 07, 2020 | 30.54 | 31.22 | 30.43 | 30.91 | 9,555,620 | -0.08(-0.26%) |
Feb 06, 2020 | 31.63 | 31.63 | 30.91 | 30.99 | 8,885,390 | -0.50(-1.60%) |
Feb 05, 2020 | 31.23 | 32.03 | 31.19 | 31.50 | 12,690,204 | +0.90(+2.94%) |
Feb 04, 2020 | 30.74 | 31.19 | 30.49 | 30.60 | 13,772,577 | +0.55(+1.82%) |
Feb 03, 2020 | 30.03 | 30.27 | 29.81 | 30.05 | 10,246,611 | -0.04(-0.15%) |
Jan 31, 2020 | 30.08 | 30.41 | 29.80 | 30.10 | 18,803,932 | -0.48(-1.56%) |
Jan 30, 2020 | 29.76 | 30.61 | 29.64 | 30.57 | 11,675,776 | +0.28(+0.92%) |
Jan 29, 2020 | 30.81 | 31.10 | 30.28 | 30.29 | 10,025,159 | -0.21(-0.68%) |
Jan 28, 2020 | 30.73 | 30.74 | 30.08 | 30.50 | 12,178,749 | +0.00(+0.00%) |
Jan 27, 2020 | 31.03 | 31.20 | 30.42 | 30.50 | 19,327,676 | -1.63(-5.06%) |
Jan 24, 2020 | 32.53 | 32.53 | 31.75 | 32.13 | 11,589,312 | -0.59(-1.81%) |
Jan 23, 2020 | 32.40 | 32.81 | 31.95 | 32.72 | 13,183,965 | -0.22(-0.68%) |
Jan 22, 2020 | 33.05 | 33.07 | 32.54 | 32.94 | 14,240,815 | -0.24(-0.73%) |
Jan 21, 2020 | 33.80 | 33.89 | 33.13 | 33.19 | 18,600,090 | -1.28(-3.70%) |
Jan 17, 2020 | 35.04 | 35.90 | 34.29 | 34.46 | 19,646,024 | -0.37(-1.06%) |
Jan 16, 2020 | 34.64 | 34.96 | 34.44 | 34.83 | 13,093,318 | +0.40(+1.17%) |
Jan 15, 2020 | 35.21 | 35.35 | 34.25 | 34.42 | 15,296,071 | -1.08(-3.04%) |
Jan 14, 2020 | 35.01 | 35.50 | 34.48 | 35.50 | 15,542,121 | +0.27(+0.76%) |
Jan 13, 2020 | 35.77 | 35.78 | 35.00 | 35.23 | 12,988,900 | -0.54(-1.51%) |
Jan 10, 2020 | 35.68 | 36.01 | 35.49 | 35.77 | 9,007,587 | -0.03(-0.08%) |
Jan 09, 2020 | 35.49 | 36.01 | 34.78 | 35.80 | 13,568,381 | +0.40(+1.14%) |
Jan 08, 2020 | 36.18 | 36.32 | 35.31 | 35.39 | 12,612,556 | -1.08(-2.96%) |
Jan 07, 2020 | 36.47 | 36.47 | 35.68 | 36.47 | 12,217,644 | -0.19(-0.51%) |
Jan 06, 2020 | 36.47 | 36.89 | 36.10 | 36.66 | 17,296,194 | +0.23(+0.64%) |
Jan 03, 2020 | 36.82 | 36.95 | 35.92 | 36.43 | 10,862,572 | +0.35(+0.97%) |